Tradegate Exchange

Intel Corp.

471

442

35.75

Date	Time	Volume	Order Volume	Price
05/12/2025	20:45:29.523	360		35.75
			360	35.75
			360	35.75
05/12/2025	20:43:58.619	2 300		35.78
			2 300	35.78
			2 300	35.78
05/12/2025	20:43:10.226	19		35.835
			19	35.835
			19	35.835
05/12/2025	20:42:36.079	500		35.81
			500	35.81
			500	35.81
05/12/2025	20:42:30.866	50		35.83
			50	35.83
			50	35.83
05/12/2025	20:41:42.930	54		35.88
			54	35.88
			54	35.88
05/12/2025	20:33:44.152	90		35.95
			90	35.95
			90	35.95
05/12/2025	20:32:05.010	400		35.90
			400	35.90
			400	35.90
05/12/2025	20:25:33.976	13		35.995
			13	35.995
			13	35.995
05/12/2025	20:24:52.132	72		35.955
			72	35.955
			72	35.955
05/12/2025	20:24:25.077	20		35.975
			20	35.975
			20	35.975
05/12/2025	20:19:58.262	200		35.965
			200	35.965
			200	35.965
05/12/2025	20:11:22.271	5		35.97
			5	35.97
			5	35.97
05/12/2025	20:08:33.171	15		35.97
			15	35.97
			15	35.97
05/12/2025	20:04:44.998	500		36.00
			500	36.00
			500	36.00
05/12/2025	20:04:20.254	100		36.005
			100	36.005
			100	36.005
05/12/2025	19:59:45.253	66		36.06
			66	36.06
			66	36.06
05/12/2025	19:57:28.092	50		36.055
			50	36.055
			50	36.055
05/12/2025	19:53:25.926	28		36.095
			28	36.095
			28	36.095
05/12/2025	19:52:36.454	5		36.06
			5	36.06
			5	36.06
05/12/2025	19:47:16.974	146		36.00
			146	36.00
			146	36.00
05/12/2025	19:42:26.321	11		36.085
			11	36.085
			11	36.085
05/12/2025	19:38:02.760	100		36.15
			100	36.15
			100	36.15
05/12/2025	19:30:55.076	100		36.125
			100	36.125
			100	36.125
05/12/2025	19:29:52.283	100		36.08
			100	36.08
			100	36.08
05/12/2025	19:26:23.038	2		36.105
			2	36.105
			2	36.105
05/12/2025	19:22:29.897	10		36.075
			10	36.075
			10	36.075
05/12/2025	19:20:48.800	1		36.125
			1	36.125
			1	36.125
05/12/2025	19:07:57.461	60		36.065
			60	36.065
			60	36.065
05/12/2025	19:04:35.701	209		36.005
			209	36.005
			209	36.005
05/12/2025	19:02:14.762	100		36.065
			100	36.065
			100	36.065
05/12/2025	18:59:05.147	10		36.13
			10	36.13
			10	36.13
05/12/2025	18:58:48.269	100		36.09
			100	36.09
			100	36.09
05/12/2025	18:52:36.591	5		36.175
			5	36.175
			5	36.175
05/12/2025	18:50:53.022	50		36.16
			50	36.16
			50	36.16
05/12/2025	18:48:50.079	7		36.17
			7	36.17
			7	36.17
05/12/2025	18:44:26.220	50		36.185
			50	36.185
			50	36.185
05/12/2025	18:40:37.723	1		36.175
			1	36.175
			1	36.175
05/12/2025	18:40:07.302	350		36.15
			350	36.15
			350	36.15
05/12/2025	18:35:56.445	13		36.18
			13	36.18
			13	36.18
05/12/2025	18:31:54.475	7		36.20
			7	36.20
			7	36.20
05/12/2025	18:30:43.511	20		36.21
			20	36.21
			20	36.21
05/12/2025	18:26:09.420	150		36.22
			150	36.22
			150	36.22
05/12/2025	18:24:54.391	209		36.275
			209	36.275
			209	36.275
05/12/2025	18:24:44.875	100		36.28
			100	36.28
			100	36.28
05/12/2025	18:21:59.816	23		36.205
			23	36.205
			23	36.205
05/12/2025	18:21:57.969	150		36.205
			150	36.205
			150	36.205
05/12/2025	18:20:48.794	14		36.29
			14	36.29
			14	36.29
05/12/2025	18:15:32.086	500		36.175
			500	36.175
			500	36.175
05/12/2025	18:11:44.352	10		36.04
			10	36.04
			10	36.04
05/12/2025	18:11:05.725	54		36.08
			54	36.08
			54	36.08
05/12/2025	18:08:15.370	120		36.14
			120	36.14
			120	36.14
05/12/2025	18:05:12.032	799		36.105
			799	36.105
			799	36.105
05/12/2025	18:02:46.095	40		36.20
			40	36.20
			40	36.20
05/12/2025	18:01:54.788	100		36.19
			100	36.19
			100	36.19
05/12/2025	18:00:59.759	867		36.225
			867	36.225
			867	36.225
05/12/2025	17:55:38.532	1		36.355
			1	36.355
			1	36.355
05/12/2025	17:55:13.364	1		36.32
			1	36.32
			1	36.32
05/12/2025	17:53:44.071	1 140		36.28
			1 140	36.28
			1 140	36.28
05/12/2025	17:47:29.616	40		36.175
			40	36.175
			40	36.175
05/12/2025	17:46:54.920	500		36.325
			500	36.325
			500	36.325
05/12/2025	17:45:30.906	30		36.35
			30	36.35
			30	36.35
05/12/2025	17:43:44.212	4		36.31
			4	36.31
			4	36.31
05/12/2025	17:43:35.874	100		36.30
			100	36.30
			100	36.30
05/12/2025	17:43:32.151	123		36.295
			123	36.295
			123	36.295
05/12/2025	17:40:43.181	4		36.205
			4	36.205
			4	36.205
05/12/2025	17:37:51.104	15		36.14
			15	36.14
			15	36.14
05/12/2025	17:35:28.149	50		36.09
			50	36.09
			50	36.09
05/12/2025	17:34:39.594	150		36.12
			150	36.12
			150	36.12
05/12/2025	17:33:35.457	60		36.13
			60	36.13
			60	36.13
05/12/2025	17:32:54.150	1 460		36.045
			1 460	36.045
			1 460	36.045
05/12/2025	17:32:47.311	2 300		36.04
			2 300	36.04
			2 300	36.04
05/12/2025	17:32:08.742	270		36.09
			270	36.09
			270	36.09
05/12/2025	17:30:45.145	216		36.195
			216	36.195
			216	36.195
05/12/2025	17:28:28.191	50		36.30
			50	36.30
			50	36.30
05/12/2025	17:28:25.573	275		36.315
			275	36.315
			275	36.315
05/12/2025	17:27:39.900	1 140		36.355
			1 140	36.355
			1 140	36.355
05/12/2025	17:26:02.806	551		36.34
			551	36.34
			551	36.34
05/12/2025	17:25:36.694	27		36.355
			27	36.355
			27	36.355
05/12/2025	17:23:42.297	150		36.30
			150	36.30
			150	36.30
05/12/2025	17:22:40.492	32		36.295
			32	36.295
			32	36.295
05/12/2025	17:22:39.072	300		36.295
			300	36.295
			300	36.295
05/12/2025	17:22:25.837	500		36.32
			500	36.32
			500	36.32
05/12/2025	17:22:21.855	28		36.31
			28	36.31
			28	36.31
05/12/2025	17:20:37.555	1		36.175
			1	36.175
			1	36.175
05/12/2025	17:20:17.524	209		36.13
			209	36.13
			209	36.13
05/12/2025	17:19:08.905	150		36.17
			150	36.17
			150	36.17
05/12/2025	17:16:09.594	35		36.12
			35	36.12
			35	36.12
05/12/2025	17:15:38.297	89		36.09
			89	36.09
			89	36.09
05/12/2025	17:14:48.914	762		36.165
			762	36.165
			762	36.165
05/12/2025	17:14:13.096	30		36.22
			30	36.22
			30	36.22
05/12/2025	17:13:14.403	220		36.115
			220	36.115
			220	36.115
05/12/2025	17:12:38.176	5		36.11
			5	36.11
			5	36.11
05/12/2025	17:10:21.428	1 340		36.015
			1 340	36.015
			1 340	36.015
05/12/2025	17:10:07.586	70		36.04
			70	36.04
			70	36.04
05/12/2025	17:08:27.996	15		36.005
			15	36.005
			15	36.005
05/12/2025	17:06:55.047	137		36.125
			137	36.125
			137	36.125
05/12/2025	17:06:36.872	350		36.13
			350	36.13
			350	36.13
05/12/2025	17:06:21.129	70		36.11
			70	36.11
			70	36.11
05/12/2025	17:04:19.719	100		36.01
			100	36.01
			100	36.01
05/12/2025	17:04:15.292	40		36.00
			40	36.00
			40	36.00
05/12/2025	17:03:57.941	5		35.99
			5	35.99
			5	35.99
05/12/2025	17:02:23.115	150		35.925
			150	35.925
			150	35.925
05/12/2025	17:01:20.344	100		35.92
			100	35.92
			100	35.92
05/12/2025	17:00:46.981	89		36.005
			89	36.005
			89	36.005
05/12/2025	17:00:19.719	200		36.00
			200	36.00
			200	36.00
05/12/2025	16:59:42.975	100		35.97
			100	35.97
			100	35.97
05/12/2025	16:59:24.039	300		35.92
			300	35.92
			300	35.92
05/12/2025	16:58:20.154	100		35.88
			100	35.88
			100	35.88
05/12/2025	16:58:19.106	27		35.925
			27	35.925
			27	35.925
05/12/2025	16:56:26.046	300		35.975
			300	35.975
			300	35.975
05/12/2025	16:55:46.936	100		36.01
			100	36.01
			100	36.01
05/12/2025	16:54:07.766	320		36.05
			320	36.05
			320	36.05
05/12/2025	16:53:34.459	1 200		36.02
			1 200	36.02
			1 200	36.02
05/12/2025	16:53:17.123	2 300		36.015
			2 300	36.015
			2 300	36.015
05/12/2025	16:53:09.496	100		36.055
			100	36.055
			100	36.055
05/12/2025	16:52:49.485	500		36.01
			500	36.01
			500	36.01
05/12/2025	16:52:08.783	1		36.13
			1	36.13
			1	36.13
05/12/2025	16:51:44.105	350		36.09
			350	36.09
			350	36.09
05/12/2025	16:51:44.042	125		36.09
			125	36.09
			125	36.09
05/12/2025	16:51:26.621	6		36.11
			6	36.11
			6	36.11
05/12/2025	16:50:42.809	1 850		36.225
			1 850	36.225
			1 850	36.225
05/12/2025	16:48:10.561	80		36.31
			80	36.31
			80	36.31
05/12/2025	16:43:50.493	30		36.235
			30	36.235
			30	36.235
05/12/2025	16:43:24.936	500		36.195
			500	36.195
			500	36.195
05/12/2025	16:40:54.376	346		36.175
			346	36.175
			346	36.175
05/12/2025	16:40:04.925	800		36.31
			800	36.31
			800	36.31
05/12/2025	16:39:17.025	25		36.285
			25	36.285
			25	36.285
05/12/2025	16:37:55.840	550		36.23
			550	36.23
			550	36.23
05/12/2025	16:37:55.774	260		36.23
			260	36.23
			260	36.23
05/12/2025	16:37:01.830	150		36.27
			150	36.27
			150	36.27
05/12/2025	16:36:38.294	1		36.29
			1	36.29
			1	36.29
05/12/2025	16:36:16.450	250		36.24
			250	36.24
			250	36.24
05/12/2025	16:35:39.522	200		36.275
			200	36.275
			200	36.275
05/12/2025	16:35:11.476	70		36.255
			70	36.255
			70	36.255
05/12/2025	16:34:51.789	4		36.235
			4	36.235
			4	36.235
05/12/2025	16:34:23.224	350		36.30
			350	36.30
			350	36.30
05/12/2025	16:34:13.559	310		36.335
			310	36.335
			310	36.335
05/12/2025	16:33:02.377	250		36.32
			250	36.32
			250	36.32
05/12/2025	16:31:28.894	200		36.47
			200	36.47
			200	36.47
05/12/2025	16:31:15.387	100		36.42
			100	36.42
			100	36.42
05/12/2025	16:30:06.146	100		36.37
			100	36.37
			100	36.37
05/12/2025	16:29:16.788	500		36.305
			500	36.305
			500	36.305
05/12/2025	16:28:39.219	300		36.38
			300	36.38
			300	36.38
05/12/2025	16:28:24.247	400		36.38
			400	36.38
			400	36.38
05/12/2025	16:26:49.462	500		36.38
			500	36.38
			500	36.38
05/12/2025	16:26:22.166	14		36.31
			14	36.31
			14	36.31
05/12/2025	16:26:10.897	100		36.315
			100	36.315
			100	36.315
05/12/2025	16:25:20.467	56		36.435
			56	36.435
			56	36.435
05/12/2025	16:24:38.971	1		36.59
			1	36.59
			1	36.59
05/12/2025	16:22:04.080	50		36.485
			50	36.485
			50	36.485
05/12/2025	16:21:19.728	50		36.45
			50	36.45
			50	36.45
05/12/2025	16:21:05.763	120		36.42
			120	36.42
			120	36.42
05/12/2025	16:20:27.124	14		36.365
			14	36.365
			14	36.365
05/12/2025	16:19:04.783	80		36.455
			80	36.455
			80	36.455
05/12/2025	16:18:45.859	200		36.44
			200	36.44
			200	36.44
05/12/2025	16:16:18.939	40		36.575
			40	36.575
			40	36.575
05/12/2025	16:16:10.938	300		36.56
			300	36.56
			300	36.56
05/12/2025	16:15:49.198	20		36.575
			20	36.575
			20	36.575
05/12/2025	16:14:04.486	163		36.605
			163	36.605
			163	36.605
05/12/2025	16:13:27.410	150		36.655
			150	36.655
			150	36.655
05/12/2025	16:13:13.012	1 140		36.60
			1 140	36.60
			1 140	36.60
05/12/2025	16:12:54.758	30		36.67
			30	36.67
			30	36.67
05/12/2025	16:12:19.752	188		36.595
			188	36.595
			188	36.595
05/12/2025	16:11:52.740	200		36.65
			200	36.65
			200	36.65
05/12/2025	16:11:06.752	14		36.75
			14	36.75
			14	36.75
05/12/2025	16:10:54.812	25		36.71
			25	36.71
			25	36.71
05/12/2025	16:09:29.787	500		36.63
			500	36.63
			500	36.63
05/12/2025	16:08:39.999	143		36.555
			143	36.555
			143	36.555
05/12/2025	16:08:12.695	100		36.525
			100	36.525
			100	36.525
05/12/2025	16:07:28.639	1		36.545
			1	36.545
			1	36.545
05/12/2025	16:06:32.138	3		36.70
			3	36.70
			3	36.70
05/12/2025	16:06:30.835	300		36.70
			300	36.70
			300	36.70
05/12/2025	16:06:08.370	123		36.70
			123	36.70
			123	36.70
05/12/2025	16:06:00.151	3		36.64
			3	36.64
			3	36.64
05/12/2025	16:05:59.604	60		36.645
			60	36.645
			60	36.645
05/12/2025	16:05:53.692	180		36.65
			180	36.65
			180	36.65
05/12/2025	16:05:52.806	1		36.675
			1	36.675
			1	36.675
05/12/2025	16:05:01.398	75		36.53
			75	36.53
			75	36.53
05/12/2025	16:04:46.981	82		36.53
			82	36.53
			82	36.53
05/12/2025	16:04:29.371	500		36.50
			500	36.50
			500	36.50
05/12/2025	16:03:34.691	500		36.455
			500	36.455
			500	36.455
05/12/2025	16:02:44.073	570		36.48
			570	36.48
			570	36.48
05/12/2025	16:02:42.318	250		36.45
			250	36.45
			250	36.45
05/12/2025	16:02:35.747	50		36.445
			50	36.445
			50	36.445
05/12/2025	16:02:03.088	1 000		36.335
			1 000	36.335
			1 000	36.335
05/12/2025	16:00:26.914	414		36.20
			414	36.20
			414	36.20
05/12/2025	16:00:10.158	2 300		36.17
			2 300	36.17
			2 300	36.17
05/12/2025	16:00:04.215	1		36.22
			1	36.22
			1	36.22
05/12/2025	15:59:18.859	100		36.165
			17	36.165
			83	36.165
			100	36.165
05/12/2025	15:59:11.353	100		36.13
			100	36.13
			100	36.13
05/12/2025	15:59:08.242	570		36.145
			570	36.145
			570	36.145
05/12/2025	15:56:03.375	250		36.115
			250	36.115
			250	36.115
05/12/2025	15:54:37.867	100		36.055
			100	36.055
			100	36.055
05/12/2025	15:53:48.882	90		36.02
			90	36.02
			90	36.02
05/12/2025	15:52:54.026	64		35.99
			64	35.99
			64	35.99
05/12/2025	15:52:46.772	45		36.00
			45	36.00
			45	36.00
05/12/2025	15:51:58.457	83		35.93
			83	35.93
			83	35.93
05/12/2025	15:48:51.078	26		35.98
			26	35.98
			26	35.98
05/12/2025	15:47:23.780	14		36.00
			14	36.00
			14	36.00
05/12/2025	15:47:12.950	100		36.02
			100	36.02
			100	36.02
05/12/2025	15:45:35.763	5		35.99
			5	35.99
			5	35.99
05/12/2025	15:45:21.209	100		36.01
			100	36.01
			100	36.01
05/12/2025	15:45:10.784	40		35.975
			40	35.975
			40	35.975
05/12/2025	15:45:07.701	50		35.995
			50	35.995
			50	35.995
05/12/2025	15:42:54.869	185		36.00
			9	36.00
			185	36.00
			41	36.00
			80	36.00
			25	36.00
			28	36.00
			2	36.00
05/12/2025	15:42:45.223	200		35.955
			200	35.955
			200	35.955
05/12/2025	15:42:44.405	25		35.95
			25	35.95
			25	35.95
05/12/2025	15:42:13.600	110		35.83
			110	35.83
			110	35.83
05/12/2025	15:41:45.094	1 713		35.71
			1 713	35.71
			1 713	35.71
05/12/2025	15:41:07.043	100		35.605
			100	35.605
			100	35.605
05/12/2025	15:40:00.785	300		35.77
			300	35.77
			300	35.77
05/12/2025	15:38:22.720	400		35.88
			400	35.88
			400	35.88
05/12/2025	15:38:01.157	56		35.895
			56	35.895
			56	35.895
05/12/2025	15:36:28.798	1		35.60
			1	35.60
			1	35.60
05/12/2025	15:35:50.464	50		35.77
			50	35.77
			50	35.77
05/12/2025	15:35:25.694	22		35.81
			22	35.81
			22	35.81
05/12/2025	15:34:29.884	500		35.77
			500	35.77
			500	35.77
05/12/2025	15:34:03.602	400		35.745
			400	35.745
			400	35.745
05/12/2025	15:33:23.384	69		35.64
			69	35.64
			69	35.64
05/12/2025	15:33:11.684	50		35.71
			50	35.71
			50	35.71
05/12/2025	15:32:55.322	50		35.58
			50	35.58
			50	35.58
05/12/2025	15:32:50.924	13		35.62
			13	35.62
			13	35.62
05/12/2025	15:32:09.109	500		35.78
			500	35.78
			500	35.78
05/12/2025	15:31:42.711	550		35.645
			550	35.645
			550	35.645
05/12/2025	15:31:00.301	1 793		35.50
			1 793	35.50
			1 793	35.50
05/12/2025	15:30:37.279	2 300		35.50
			2 300	35.50
			133	35.50
			2 167	35.50
05/12/2025	15:30:14.396	600		35.385
			600	35.385
			600	35.385
05/12/2025	15:28:22.524	35		35.305
			35	35.305
			35	35.305
05/12/2025	15:20:24.731	50		35.11
			50	35.11
			50	35.11
05/12/2025	15:12:06.818	130		35.18
			130	35.18
			130	35.18
05/12/2025	15:10:28.851	8		35.165
			8	35.165
			8	35.165
05/12/2025	15:07:47.129	863		35.115
			863	35.115
			863	35.115
05/12/2025	15:04:16.230	20		35.105
			20	35.105
			20	35.105
05/12/2025	14:59:11.273	16		35.06
			16	35.06
			16	35.06
05/12/2025	14:56:34.160	65		35.10
			65	35.10
			65	35.10
05/12/2025	14:55:02.078	20		35.10
			20	35.10
			20	35.10
05/12/2025	14:46:25.482	48		34.96
			48	34.96
			48	34.96
05/12/2025	14:46:25.408	25		35.00
			25	35.00
			25	35.00
05/12/2025	14:41:20.238	100		35.045
			100	35.045
			100	35.045
05/12/2025	14:40:21.870	13		35.07
			13	35.07
			13	35.07
05/12/2025	14:38:01.168	15		35.085
			15	35.085
			15	35.085
05/12/2025	14:34:13.278	400		35.155
			400	35.155
			400	35.155
05/12/2025	14:34:10.473	232		35.11
			232	35.11
			232	35.11
05/12/2025	14:33:59.763	9		35.11
			9	35.11
			9	35.11
05/12/2025	14:27:25.338	20		35.19
			20	35.19
			20	35.19
05/12/2025	14:25:29.409	10		35.155
			10	35.155
			10	35.155
05/12/2025	14:22:47.736	141		35.20
			141	35.20
			141	35.20
05/12/2025	14:21:01.962	25		35.19
			25	35.19
			25	35.19
05/12/2025	14:20:52.897	27		35.23
			27	35.23
			27	35.23
05/12/2025	14:20:43.337	3		35.195
			3	35.195
			3	35.195
05/12/2025	14:20:29.840	307		35.23
			307	35.23
			307	35.23
05/12/2025	14:19:46.116	18		35.26
			18	35.26
			18	35.26
05/12/2025	14:16:05.239	9		35.235
			9	35.235
			9	35.235
05/12/2025	14:05:53.301	20		35.265
			20	35.265
			20	35.265
05/12/2025	14:00:12.635	4		35.20
			4	35.20
			4	35.20
05/12/2025	13:58:49.324	1		35.20
			1	35.20
			1	35.20
05/12/2025	13:57:30.480	59		35.245
			59	35.245
			59	35.245
05/12/2025	13:50:47.305	300		35.245
			300	35.245
			300	35.245
05/12/2025	13:49:23.114	200		35.20
			200	35.20
			200	35.20
05/12/2025	13:48:15.667	40		35.20
			40	35.20
			40	35.20
05/12/2025	13:46:20.607	31		35.255
			31	35.255
			31	35.255
05/12/2025	13:44:14.036	35		35.225
			35	35.225
			35	35.225
05/12/2025	13:44:07.518	27		35.22
			27	35.22
			27	35.22
05/12/2025	13:40:00.394	22		35.20
			22	35.20
			22	35.20
05/12/2025	13:39:21.861	7		35.165
			7	35.165
			7	35.165
05/12/2025	13:38:52.938	15		35.165
			15	35.165
			15	35.165
05/12/2025	13:32:21.222	1		35.15
			1	35.15
			1	35.15
05/12/2025	13:29:30.557	59		35.14
			59	35.14
			59	35.14
05/12/2025	13:20:32.902	3		35.17
			3	35.17
			3	35.17
05/12/2025	13:20:10.357	1		35.205
			1	35.205
			1	35.205
05/12/2025	13:20:04.083	100		35.145
			100	35.145
			100	35.145
05/12/2025	13:19:47.437	1 000		35.195
			1 000	35.195
			1 000	35.195
05/12/2025	13:17:38.404	27		35.30
			27	35.30
			27	35.30
05/12/2025	13:16:25.481	77		35.10
			77	35.10
			77	35.10
05/12/2025	13:16:19.886	1		35.10
			1	35.10
			1	35.10
05/12/2025	13:14:32.450	45		35.20
			45	35.20
			45	35.20
05/12/2025	13:11:26.511	7		35.13
			7	35.13
			7	35.13
05/12/2025	13:10:49.736	15		35.19
			15	35.19
			15	35.19
05/12/2025	13:10:23.952	7		35.14
			7	35.14
			7	35.14
05/12/2025	13:09:58.572	100		35.14
			100	35.14
			100	35.14
05/12/2025	13:06:42.144	17		35.12
			17	35.12
			17	35.12
05/12/2025	13:03:06.322	90		35.185
			90	35.185
			90	35.185
05/12/2025	12:53:50.917	15		35.21
			15	35.21
			15	35.21
05/12/2025	12:50:26.167	50		35.195
			50	35.195
			50	35.195
05/12/2025	12:50:04.554	5		35.25
			5	35.25
			5	35.25
05/12/2025	12:49:00.946	28		35.22
			28	35.22
			28	35.22
05/12/2025	12:48:17.824	10		35.235
			10	35.235
			10	35.235
05/12/2025	12:43:50.881	3		35.275
			3	35.275
			3	35.275
05/12/2025	12:38:46.999	200		35.29
			200	35.29
			200	35.29
05/12/2025	12:38:39.723	71		35.29
			71	35.29
			71	35.29
05/12/2025	12:37:09.813	750		35.245
			750	35.245
			750	35.245
05/12/2025	12:27:42.702	500		35.225
			500	35.225
			500	35.225
05/12/2025	12:23:37.934	7		35.25
			7	35.25
			7	35.25
05/12/2025	12:21:40.761	50		35.255
			50	35.255
			50	35.255
05/12/2025	12:10:15.465	285		35.22
			55	35.22
			230	35.22
			285	35.22
05/12/2025	12:07:39.968	42		35.24
			42	35.24
			42	35.24
05/12/2025	12:07:05.630	16		35.24
			16	35.24
			16	35.24
05/12/2025	12:06:12.028	18		35.185
			18	35.185
			18	35.185
05/12/2025	12:06:05.855	300		35.245
			300	35.245
			300	35.245
05/12/2025	12:03:37.394	28		35.245
			28	35.245
			28	35.245
05/12/2025	11:57:36.760	56		35.19
			56	35.19
			56	35.19
05/12/2025	11:54:10.818	1		35.28
			1	35.28
			1	35.28
05/12/2025	11:53:08.560	45		35.245
			45	35.245
			45	35.245
05/12/2025	11:52:58.597	300		35.245
			300	35.245
			300	35.245
05/12/2025	11:43:39.096	1 000		35.205
			1 000	35.205
			1 000	35.205
05/12/2025	11:42:33.515	1		35.205
			1	35.205
			1	35.205
05/12/2025	11:42:19.636	4		35.205
			4	35.205
			4	35.205
05/12/2025	11:38:39.257	20		35.20
			20	35.20
			20	35.20
05/12/2025	11:37:24.599	71		35.205
			71	35.205
			71	35.205
05/12/2025	11:34:30.252	3		35.145
			3	35.145
			3	35.145
05/12/2025	11:34:06.006	1		35.175
			1	35.175
			1	35.175
05/12/2025	11:27:17.677	25		35.135
			25	35.135
			25	35.135
05/12/2025	11:24:38.413	3		35.11
			3	35.11
			3	35.11
05/12/2025	11:23:33.870	2		35.08
			2	35.08
			2	35.08
05/12/2025	11:23:26.795	8		35.12
			8	35.12
			8	35.12
05/12/2025	11:18:27.047	60		35.135
			60	35.135
			60	35.135
05/12/2025	11:10:05.006	450		35.085
			450	35.085
			450	35.085
05/12/2025	11:07:06.422	50		35.14
			50	35.14
			50	35.14
05/12/2025	11:00:27.080	50		35.14
			50	35.14
			50	35.14
05/12/2025	10:58:02.979	30		35.13
			30	35.13
			30	35.13
05/12/2025	10:57:32.133	5		35.14
			5	35.14
			5	35.14
05/12/2025	10:55:33.939	30		35.14
			30	35.14
			30	35.14
05/12/2025	10:54:43.363	100		35.14
			100	35.14
			100	35.14
05/12/2025	10:54:34.056	390		35.12
			390	35.12
			390	35.12
05/12/2025	10:52:49.517	100		35.115
			100	35.115
			100	35.115
05/12/2025	10:51:25.117	125		35.105
			125	35.105
			125	35.105
05/12/2025	10:49:52.085	27		35.17
			27	35.17
			27	35.17
05/12/2025	10:49:47.009	1		35.17
			1	35.17
			1	35.17
05/12/2025	10:45:31.587	100		35.175
			100	35.175
			100	35.175
05/12/2025	10:45:22.440	110		35.12
			110	35.12
			110	35.12

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 536.00
Ask: 1 537.50
Volume: 56 179
+0.16%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/12/2025 @ 20:56:15

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice