Intel Corp.

447

370

17.436

       

Date Time Volume Order Volume Price
13/06/2025 21:59:31.231 30   17.436
      30 17.436
      30 17.436
13/06/2025 21:58:46.676 250   17.44
      250 17.44
      250 17.44
13/06/2025 21:58:05.806 220   17.43
      100 17.43
      120 17.43
      220 17.43
13/06/2025 21:57:37.396 100   17.448
      100 17.448
      100 17.448
13/06/2025 21:56:23.499 25   17.46
      25 17.46
      25 17.46
13/06/2025 21:55:14.231 500   17.454
      500 17.454
      500 17.454
13/06/2025 21:55:02.494 573   17.436
      573 17.436
      573 17.436
13/06/2025 21:55:00.578 525   17.45
      525 17.45
      485 17.45
      40 17.45
13/06/2025 21:45:43.526 175   17.45
      100 17.45
      75 17.45
      175 17.45
13/06/2025 21:44:50.773 200   17.47
      200 17.47
      200 17.47
13/06/2025 21:44:38.496 3 662   17.478
      3 662 17.478
      3 662 17.478
13/06/2025 21:44:29.504 4 600   17.478
      4 600 17.478
      4 600 17.478
13/06/2025 21:43:18.282 4 029   17.50
      4 029 17.50
      4 029 17.50
13/06/2025 21:34:47.542 2 000   17.48
      2 000 17.48
      2 000 17.48
13/06/2025 21:33:50.420 200   17.50
      200 17.50
      200 17.50
13/06/2025 21:33:44.517 8   17.502
      8 17.502
      8 17.502
13/06/2025 21:27:29.435 555   17.508
      555 17.508
      555 17.508
13/06/2025 21:27:17.287 90   17.52
      90 17.52
      90 17.52
13/06/2025 21:25:32.647 114   17.53
      114 17.53
      114 17.53
13/06/2025 21:18:40.563 170   17.562
      170 17.562
      170 17.562
13/06/2025 21:17:24.996 200   17.572
      200 17.572
      200 17.572
13/06/2025 21:09:16.789 275   17.508
      275 17.508
      275 17.508
13/06/2025 20:59:32.019 112   17.484
      112 17.484
      112 17.484
13/06/2025 20:56:33.233 25   17.492
      25 17.492
      25 17.492
13/06/2025 20:54:52.629 200   17.478
      200 17.478
      200 17.478
13/06/2025 20:54:09.439 14   17.478
      14 17.478
      14 17.478
13/06/2025 20:52:06.192 6   17.478
      6 17.478
      6 17.478
13/06/2025 20:50:15.097 590   17.46
      390 17.46
      590 17.46
      200 17.46
13/06/2025 20:44:46.887 250   17.496
      250 17.496
      250 17.496
13/06/2025 20:44:35.751 6   17.496
      6 17.496
      6 17.496
13/06/2025 20:42:40.276 1 000   17.452
      860 17.452
      140 17.452
      1 000 17.452
13/06/2025 20:42:06.055 2 450   17.464
      2 450 17.464
      2 450 17.464
13/06/2025 20:41:47.823 200   17.472
      200 17.472
      200 17.472
13/06/2025 20:40:10.630 150   17.46
      150 17.46
      150 17.46
13/06/2025 20:39:59.113 18   17.494
      18 17.494
      18 17.494
13/06/2025 20:38:01.103 350   17.47
      350 17.47
      350 17.47
13/06/2025 20:38:00.886 1 200   17.48
      1 200 17.48
      1 200 17.48
13/06/2025 20:37:25.252 700   17.482
      700 17.482
      300 17.482
      400 17.482
13/06/2025 20:36:25.733 200   17.482
      50 17.482
      150 17.482
      200 17.482
13/06/2025 20:36:25.436 2 087   17.50
      30 17.50
      150 17.50
      400 17.50
      12 17.50
      55 17.50
      2 087 17.50
      250 17.50
      170 17.50
      150 17.50
      100 17.50
      20 17.50
      300 17.50
      50 17.50
      300 17.50
      100 17.50
13/06/2025 20:36:16.944 12 211   17.51
      4 156 17.51
      8 055 17.51
      12 211 17.51
13/06/2025 20:35:58.324 4 600   17.51
      4 600 17.51
      4 600 17.51
13/06/2025 20:35:53.685 1 425   17.51
      1 425 17.51
      1 425 17.51
13/06/2025 20:35:50.333 1 425   17.51
      1 425 17.51
      1 425 17.51
13/06/2025 20:35:49.448 1 425   17.51
      1 425 17.51
      1 425 17.51
13/06/2025 20:35:48.550 1 425   17.51
      925 17.51
      1 425 17.51
      500 17.51
13/06/2025 20:33:57.759 70   17.52
      70 17.52
      70 17.52
13/06/2025 20:32:55.711 4 000   17.53
      4 000 17.53
      4 000 17.53
13/06/2025 20:32:00.374 600   17.532
      600 17.532
      600 17.532
13/06/2025 20:31:26.877 6   17.532
      6 17.532
      6 17.532
13/06/2025 20:27:44.054 570   17.54
      570 17.54
      570 17.54
13/06/2025 20:27:43.921 2 220   17.55
      2 220 17.55
      2 220 17.55
13/06/2025 20:27:41.351 7   17.556
      7 17.556
      7 17.556
13/06/2025 20:27:32.947 50   17.55
      50 17.55
      50 17.55
13/06/2025 20:27:22.008 150   17.56
      30 17.56
      150 17.56
      120 17.56
13/06/2025 20:27:12.331 98   17.58
      98 17.58
      23 17.58
      75 17.58
13/06/2025 20:23:23.412 90   17.582
      90 17.582
      10 17.582
      80 17.582
13/06/2025 20:23:04.805 480   17.596
      480 17.596
      480 17.596
13/06/2025 20:22:44.904 100   17.60
      100 17.60
      100 17.60
13/06/2025 19:52:43.122 3   17.68
      3 17.68
      3 17.68
13/06/2025 19:50:10.591 50   17.68
      50 17.68
      50 17.68
13/06/2025 19:39:37.891 5   17.684
      5 17.684
      5 17.684
13/06/2025 19:37:10.612 110   17.688
      110 17.688
      110 17.688
13/06/2025 19:29:32.950 60   17.68
      60 17.68
      60 17.68
13/06/2025 19:27:16.262 20   17.722
      20 17.722
      20 17.722
13/06/2025 19:12:53.668 300   17.738
      300 17.738
      300 17.738
13/06/2025 19:05:17.702 6   17.786
      6 17.786
      6 17.786
13/06/2025 18:56:48.760 100   17.776
      100 17.776
      100 17.776
13/06/2025 18:55:56.647 200   17.794
      200 17.794
      200 17.794
13/06/2025 18:49:08.510 240   17.76
      240 17.76
      240 17.76
13/06/2025 18:46:41.343 11   17.784
      11 17.784
      11 17.784
13/06/2025 18:23:33.387 5   17.778
      5 17.778
      5 17.778
13/06/2025 18:21:01.684 10   17.76
      10 17.76
      10 17.76
13/06/2025 18:14:15.300 1 500   17.786
      1 500 17.786
      1 500 17.786
13/06/2025 18:11:57.631 1 000   17.75
      1 000 17.75
      1 000 17.75
13/06/2025 18:10:42.555 280   17.754
      280 17.754
      280 17.754
13/06/2025 18:10:06.417 50   17.754
      50 17.754
      50 17.754
13/06/2025 18:09:31.814 1 688   17.754
      1 688 17.754
      1 688 17.754
13/06/2025 18:08:52.768 3   17.764
      3 17.764
      3 17.764
13/06/2025 17:57:53.282 400   17.75
      400 17.75
      400 17.75
13/06/2025 17:57:47.098 4 600   17.732
      4 600 17.732
      4 600 17.732
13/06/2025 17:42:27.943 300   17.678
      300 17.678
      300 17.678
13/06/2025 17:41:53.349 3 000   17.64
      3 000 17.64
      3 000 17.64
13/06/2025 17:41:38.993 47   17.638
      47 17.638
      47 17.638
13/06/2025 17:38:26.280 750   17.662
      750 17.662
      750 17.662
13/06/2025 17:37:11.973 20   17.63
      20 17.63
      20 17.63
13/06/2025 17:36:44.828 250   17.654
      250 17.654
      250 17.654
13/06/2025 17:35:33.699 300   17.648
      300 17.648
      300 17.648
13/06/2025 17:32:14.444 1 425   17.628
      1 425 17.628
      1 425 17.628
13/06/2025 17:29:49.975 96   17.628
      96 17.628
      96 17.628
13/06/2025 17:24:44.366 10   17.626
      10 17.626
      10 17.626
13/06/2025 17:21:02.122 3   17.61
      3 17.61
      3 17.61
13/06/2025 17:20:46.537 5   17.602
      5 17.602
      5 17.602
13/06/2025 17:18:08.985 230   17.568
      230 17.568
      230 17.568
13/06/2025 17:18:08.473 370   17.568
      370 17.568
      370 17.568
13/06/2025 17:18:08.020 100   17.58
      100 17.58
      100 17.58
13/06/2025 17:18:07.935 1 276   17.60
      140 17.60
      1 276 17.60
      1 136 17.60
13/06/2025 17:17:47.923 100   17.606
      100 17.606
      100 17.606
13/06/2025 17:10:14.415 283   17.652
      283 17.652
      283 17.652
13/06/2025 17:00:42.907 1 100   17.66
      1 100 17.66
      1 100 17.66
13/06/2025 16:57:37.405 1 135   17.682
      1 135 17.682
      1 135 17.682
13/06/2025 16:54:54.646 25   17.692
      25 17.692
      25 17.692
13/06/2025 16:51:46.642 200   17.67
      200 17.67
      200 17.67
13/06/2025 16:49:55.870 1 330   17.652
      1 330 17.652
      1 330 17.652
13/06/2025 16:48:44.048 44   17.666
      44 17.666
      44 17.666
13/06/2025 16:34:56.429 56   17.686
      56 17.686
      56 17.686
13/06/2025 16:33:29.584 20   17.672
      20 17.672
      20 17.672
13/06/2025 16:33:00.669 12   17.65
      12 17.65
      12 17.65
13/06/2025 16:27:29.768 320   17.65
      320 17.65
      320 17.65
13/06/2025 16:25:14.079 1   17.69
      1 17.69
      1 17.69
13/06/2025 16:25:09.343 8   17.696
      8 17.696
      8 17.696
13/06/2025 16:21:56.556 200   17.654
      200 17.654
      200 17.654
13/06/2025 16:20:54.662 170   17.66
      170 17.66
      170 17.66
13/06/2025 16:20:48.710 85   17.67
      85 17.67
      85 17.67
13/06/2025 16:19:22.947 1 500   17.69
      1 500 17.69
      1 500 17.69
13/06/2025 16:18:48.512 20   17.686
      20 17.686
      20 17.686
13/06/2025 16:18:17.659 15   17.676
      15 17.676
      15 17.676
13/06/2025 16:16:55.756 2   17.686
      2 17.686
      2 17.686
13/06/2025 16:12:40.739 200   17.644
      200 17.644
      200 17.644
13/06/2025 16:10:39.336 200   17.684
      200 17.684
      200 17.684
13/06/2025 16:06:25.049 3   17.676
      3 17.676
      3 17.676
13/06/2025 16:06:18.905 6   17.69
      6 17.69
      6 17.69
13/06/2025 16:06:04.925 1   17.67
      1 17.67
      1 17.67
13/06/2025 16:03:05.481 300   17.65
      300 17.65
      300 17.65
13/06/2025 16:01:51.278 580   17.672
      580 17.672
      580 17.672
13/06/2025 15:58:15.352 1 000   17.65
      1 000 17.65
      1 000 17.65
13/06/2025 15:53:55.961 200   17.802
      200 17.802
      200 17.802
13/06/2025 15:47:45.605 281   17.79
      281 17.79
      281 17.79
13/06/2025 15:47:07.060 100   17.788
      100 17.788
      100 17.788
13/06/2025 15:46:21.343 280   17.78
      280 17.78
      280 17.78
13/06/2025 15:41:22.550 100   17.758
      100 17.758
      100 17.758
13/06/2025 15:37:59.799 293   17.768
      293 17.768
      293 17.768
13/06/2025 15:36:28.350 1   17.75
      1 17.75
      1 17.75
13/06/2025 15:34:21.551 1 280   17.76
      1 280 17.76
      1 280 17.76
13/06/2025 15:33:12.194 171   17.80
      171 17.80
      171 17.80
13/06/2025 15:31:08.903 300   17.80
      300 17.80
      300 17.80
13/06/2025 15:30:05.144 98   17.74
      98 17.74
      98 17.74
13/06/2025 15:29:51.354 20   17.692
      20 17.692
      20 17.692
13/06/2025 15:27:50.285 7   17.606
      7 17.606
      7 17.606
13/06/2025 15:15:35.594 2   17.612
      2 17.612
      2 17.612
13/06/2025 15:14:01.592 1   17.588
      1 17.588
      1 17.588
13/06/2025 15:12:18.834 30   17.61
      30 17.61
      30 17.61
13/06/2025 15:06:22.482 50   17.606
      50 17.606
      50 17.606
13/06/2025 15:05:00.241 200   17.628
      200 17.628
      200 17.628
13/06/2025 15:02:22.901 50   17.624
      50 17.624
      50 17.624
13/06/2025 15:02:11.278 2   17.624
      2 17.624
      2 17.624
13/06/2025 15:02:06.571 25   17.626
      25 17.626
      25 17.626
13/06/2025 15:00:19.219 500   17.626
      500 17.626
      500 17.626
13/06/2025 14:55:06.783 53   17.612
      53 17.612
      53 17.612
13/06/2025 14:42:17.694 23   17.652
      23 17.652
      23 17.652
13/06/2025 14:30:45.093 30   17.648
      30 17.648
      30 17.648
13/06/2025 14:16:23.803 200   17.662
      200 17.662
      200 17.662
13/06/2025 14:12:27.536 128   17.664
      128 17.664
      128 17.664
13/06/2025 14:11:34.801 5   17.644
      5 17.644
      5 17.644
13/06/2025 14:07:40.083 100   17.634
      100 17.634
      100 17.634
13/06/2025 14:01:55.953 29   17.69
      29 17.69
      29 17.69
13/06/2025 13:56:09.467 245   17.69
      245 17.69
      245 17.69
13/06/2025 13:55:56.503 100   17.69
      100 17.69
      100 17.69
13/06/2025 13:48:44.243 600   17.69
      600 17.69
      600 17.69
13/06/2025 13:48:21.583 800   17.688
      800 17.688
      800 17.688
13/06/2025 13:46:32.712 3   17.704
      3 17.704
      3 17.704
13/06/2025 13:46:25.370 1   17.704
      1 17.704
      1 17.704
13/06/2025 13:45:57.573 250   17.684
      250 17.684
      250 17.684
13/06/2025 13:26:34.194 20   17.648
      20 17.648
      20 17.648
13/06/2025 13:26:20.647 10   17.648
      10 17.648
      10 17.648
13/06/2025 13:23:15.001 100   17.64
      100 17.64
      100 17.64
13/06/2025 13:20:56.377 140   17.664
      140 17.664
      140 17.664
13/06/2025 13:01:35.207 100   17.65
      100 17.65
      100 17.65
13/06/2025 12:50:51.561 65   17.592
      65 17.592
      65 17.592
13/06/2025 12:47:52.757 500   17.596
      500 17.596
      500 17.596
13/06/2025 12:45:38.093 600   17.60
      580 17.60
      20 17.60
      600 17.60
13/06/2025 12:45:20.982 800   17.598
      800 17.598
      800 17.598
13/06/2025 12:45:12.390 800   17.598
      800 17.598
      800 17.598
13/06/2025 12:45:08.440 50   17.598
      50 17.598
      50 17.598
13/06/2025 12:42:18.964 113   17.598
      113 17.598
      113 17.598
13/06/2025 12:41:19.537 350   17.598
      350 17.598
      350 17.598
13/06/2025 12:33:41.455 100   17.588
      100 17.588
      100 17.588
13/06/2025 12:30:42.798 40   17.598
      40 17.598
      40 17.598
13/06/2025 12:27:53.186 2 000   17.576
      2 000 17.576
      2 000 17.576
13/06/2025 12:27:03.844 880   17.57
      880 17.57
      880 17.57
13/06/2025 12:17:56.844 130   17.542
      130 17.542
      130 17.542
13/06/2025 12:15:42.077 170   17.548
      170 17.548
      170 17.548
13/06/2025 12:08:34.921 3   17.55
      3 17.55
      3 17.55
13/06/2025 12:05:57.061 60   17.56
      60 17.56
      60 17.56
13/06/2025 12:04:49.833 18   17.57
      18 17.57
      18 17.57
13/06/2025 12:02:54.429 500   17.558
      500 17.558
      500 17.558
13/06/2025 11:57:49.104 2 000   17.568
      2 000 17.568
      2 000 17.568
13/06/2025 11:50:36.503 2   17.574
      2 17.574
      2 17.574
13/06/2025 11:44:16.585 200   17.556
      200 17.556
      200 17.556
13/06/2025 11:42:47.437 10   17.552
      10 17.552
      10 17.552
13/06/2025 11:40:41.275 350   17.532
      350 17.532
      350 17.532
13/06/2025 11:32:15.514 2 000   17.554
      2 000 17.554
      2 000 17.554
13/06/2025 11:29:21.191 250   17.584
      250 17.584
      250 17.584
13/06/2025 11:24:37.794 30   17.578
      30 17.578
      30 17.578
13/06/2025 11:17:51.862 78   17.562
      78 17.562
      78 17.562
13/06/2025 11:15:41.921 100   17.582
      100 17.582
      100 17.582
13/06/2025 11:14:38.459 20   17.562
      20 17.562
      20 17.562
13/06/2025 11:12:59.573 505   17.60
      505 17.60
      499 17.60
      6 17.60
13/06/2025 11:12:33.981 250   17.58
      250 17.58
      250 17.58
13/06/2025 11:07:45.536 1   17.558
      1 17.558
      1 17.558
13/06/2025 11:06:08.414 23   17.59
      23 17.59
      23 17.59
13/06/2025 11:04:19.181 200   17.562
      200 17.562
      200 17.562
13/06/2025 11:01:49.159 105   17.556
      105 17.556
      105 17.556
13/06/2025 10:59:17.886 3   17.606
      3 17.606
      3 17.606
13/06/2025 10:57:54.161 2   17.604
      2 17.604
      2 17.604
13/06/2025 10:54:23.756 2   17.59
      2 17.59
      2 17.59
13/06/2025 10:53:28.926 25   17.60
      25 17.60
      25 17.60
13/06/2025 10:51:39.485 100   17.556
      100 17.556
      100 17.556
13/06/2025 10:50:22.088 4   17.576
      4 17.576
      4 17.576
13/06/2025 10:49:12.125 600   17.53
      600 17.53
      100 17.53
      500 17.53
13/06/2025 10:47:00.979 200   17.53
      200 17.53
      200 17.53
13/06/2025 10:45:55.696 2 000   17.522
      2 000 17.522
      2 000 17.522
13/06/2025 10:44:21.507 200   17.568
      200 17.568
      200 17.568
13/06/2025 10:44:19.069 25   17.568
      25 17.568
      25 17.568
13/06/2025 10:41:15.092 150   17.534
      150 17.534
      150 17.534
13/06/2025 10:40:49.732 100   17.526
      100 17.526
      100 17.526
13/06/2025 10:40:48.928 100   17.526
      100 17.526
      100 17.526
13/06/2025 10:40:48.126 100   17.526
      100 17.526
      100 17.526
13/06/2025 10:40:47.228 100   17.526
      100 17.526
      100 17.526
13/06/2025 10:40:46.420 100   17.526
      100 17.526
      100 17.526
13/06/2025 10:38:52.707 284   17.546
      284 17.546
      284 17.546
13/06/2025 10:37:47.291 200   17.536
      200 17.536
      200 17.536
13/06/2025 10:37:03.176 2 000   17.508
      2 000 17.508
      2 000 17.508
13/06/2025 10:37:02.603 500   17.52
      500 17.52
      500 17.52
13/06/2025 10:37:02.551 1 200   17.53
      1 200 17.53
      1 200 17.53
13/06/2025 10:36:45.872 2 000   17.562
      2 000 17.562
      2 000 17.562
13/06/2025 10:36:43.002 7   17.542
      7 17.542
      7 17.542
13/06/2025 10:36:06.506 1 000   17.55
      1 000 17.55
      1 000 17.55
13/06/2025 10:35:49.005 700   17.60
      700 17.60
      100 17.60
      600 17.60
13/06/2025 10:22:48.612 80   17.588
      80 17.588
      24 17.588
      56 17.588
13/06/2025 10:20:07.581 2   17.60
      2 17.60
      2 17.60
13/06/2025 10:16:39.291 11   17.622
      11 17.622
      11 17.622
13/06/2025 10:15:24.146 25   17.622
      25 17.622
      25 17.622
13/06/2025 10:03:49.445 300   17.60
      300 17.60
      300 17.60
13/06/2025 10:00:05.776 1 000   17.552
      1 000 17.552
      1 000 17.552
13/06/2025 10:00:00.418 200   17.56
      200 17.56
      200 17.56
13/06/2025 09:58:38.247 100   17.552
      100 17.552
      100 17.552
13/06/2025 09:58:08.402 70   17.552
      70 17.552
      70 17.552
13/06/2025 09:56:15.972 3 000   17.58
      3 000 17.58
      3 000 17.58
13/06/2025 09:54:14.522 774   17.582
      774 17.582
      774 17.582
13/06/2025 09:54:14.445 1 301   17.582
      1 301 17.582
      1 301 17.582
13/06/2025 09:53:32.695 100   17.566
      100 17.566
      100 17.566
13/06/2025 09:51:37.102 1   17.562
      1 17.562
      1 17.562
13/06/2025 09:50:27.073 967   17.562
      967 17.562
      967 17.562
13/06/2025 09:50:26.972 750   17.562
      750 17.562
      750 17.562
13/06/2025 09:50:20.075 6   17.594
      6 17.594
      6 17.594
13/06/2025 09:47:38.698 3   17.55
      3 17.55
      3 17.55
13/06/2025 09:47:16.173 18   17.584
      18 17.584
      18 17.584
13/06/2025 09:45:04.842 400   17.566
      400 17.566
      400 17.566
13/06/2025 09:43:17.429 2 000   17.554
      274 17.554
      1 726 17.554
      2 000 17.554
13/06/2025 09:42:11.192 13   17.546
      13 17.546
      13 17.546
13/06/2025 09:37:33.913 100   17.544
      100 17.544
      100 17.544
13/06/2025 09:37:27.247 41   17.522
      41 17.522
      41 17.522
13/06/2025 09:37:02.534 20   17.522
      20 17.522
      20 17.522
13/06/2025 09:36:22.522 114   17.544
      114 17.544
      114 17.544
13/06/2025 09:35:14.768 23   17.522
      23 17.522
      23 17.522
13/06/2025 09:35:10.952 148   17.522
      148 17.522
      148 17.522
13/06/2025 09:34:58.914 125   17.522
      125 17.522
      125 17.522
13/06/2025 09:34:55.232 130   17.522
      130 17.522
      130 17.522
13/06/2025 09:34:28.217 600   17.544
      600 17.544
      600 17.544
13/06/2025 09:32:18.186 175   17.522
      175 17.522
      175 17.522
13/06/2025 09:32:03.927 600   17.522
      600 17.522
      600 17.522
13/06/2025 09:29:43.516 50   17.522
      50 17.522
      50 17.522
13/06/2025 09:22:06.153 1 300   17.55
      1 300 17.55
      1 300 17.55
13/06/2025 09:21:57.819 200   17.522
      30 17.522
      170 17.522
      200 17.522
13/06/2025 09:13:02.445 2 000   17.546
      2 000 17.546
      2 000 17.546
13/06/2025 09:11:48.375 100   17.546
      100 17.546
      100 17.546
13/06/2025 09:11:02.509 100   17.546
      100 17.546
      100 17.546
13/06/2025 09:09:57.885 250   17.522
      250 17.522
      250 17.522
13/06/2025 09:08:59.596 1 000   17.546
      1 000 17.546
      1 000 17.546
13/06/2025 09:06:51.474 100   17.56
      100 17.56
      100 17.56
13/06/2025 09:05:08.621 500   17.528
      500 17.528
      150 17.528
      150 17.528
      200 17.528
13/06/2025 09:02:55.664 1   17.59
      1 17.59
      1 17.59
13/06/2025 09:00:38.171 75   17.528
      75 17.528
      75 17.528
13/06/2025 08:58:56.333 168   17.536
      18 17.536
      168 17.536
      150 17.536
13/06/2025 08:58:01.935 140   17.604
      140 17.604
      140 17.604
13/06/2025 08:57:44.511 150   17.544
      150 17.544
      150 17.544
13/06/2025 08:53:58.293 119   17.544
      119 17.544
      119 17.544
13/06/2025 08:47:41.338 25   17.536
      25 17.536
      25 17.536
13/06/2025 08:46:54.766 374   17.536
      374 17.536
      374 17.536
13/06/2025 08:45:55.276 280   17.56
      280 17.56
      280 17.56
13/06/2025 08:45:51.320 800   17.562
      800 17.562
      800 17.562
13/06/2025 08:45:50.519 800   17.562
      800 17.562
      800 17.562
13/06/2025 08:45:21.283 8 000   17.552
      8 000 17.552
      8 000 17.552
13/06/2025 08:44:47.505 1 119   17.554
      1 119 17.554
      1 119 17.554
13/06/2025 08:44:20.903 2 000   17.58
      2 000 17.58
      2 000 17.58
13/06/2025 08:43:56.913 2 000   17.58
      2 000 17.58
      2 000 17.58
13/06/2025 08:42:48.163 496   17.554
      496 17.554
      496 17.554
13/06/2025 08:42:05.384 600   17.554
      600 17.554
      600 17.554
13/06/2025 08:41:59.856 677   17.554
      677 17.554
      677 17.554
13/06/2025 08:40:13.021 774   17.536
      774 17.536
      676 17.536
      98 17.536
13/06/2025 08:39:39.835 50   17.536
      50 17.536
      50 17.536
13/06/2025 08:38:33.039 3   17.588
      3 17.588
      3 17.588
13/06/2025 08:35:10.187 475   17.554
      475 17.554
      475 17.554
13/06/2025 08:33:24.877 200   17.598
      200 17.598
      200 17.598
13/06/2025 08:31:53.717 60   17.554
      60 17.554
      60 17.554
13/06/2025 08:31:06.848 50   17.554
      50 17.554
      50 17.554
13/06/2025 08:30:16.401 90   17.554
      90 17.554
      90 17.554
13/06/2025 08:28:50.894 150   17.554
      150 17.554
      150 17.554
13/06/2025 08:26:35.837 800   17.556
      800 17.556
      800 17.556
13/06/2025 08:26:35.133 800   17.556
      800 17.556
      800 17.556
13/06/2025 08:16:53.096 399   17.54
      399 17.54
      399 17.54
13/06/2025 08:15:51.683 500   17.58
      500 17.58
      500 17.58
13/06/2025 08:14:49.420 3   17.552
      3 17.552
      3 17.552
13/06/2025 08:14:09.786 1   17.588
      1 17.588
      1 17.588
13/06/2025 08:13:44.255 80   17.552
      80 17.552
      80 17.552
13/06/2025 08:13:44.129 2   17.598
      2 17.598
      2 17.598
13/06/2025 08:13:39.710 1   17.598
      1 17.598
      1 17.598
13/06/2025 08:12:46.376 2   17.552
      2 17.552
      2 17.552
13/06/2025 08:12:42.707 284   17.598
      284 17.598
      284 17.598
13/06/2025 08:12:19.212 1   17.598
      1 17.598
      1 17.598
13/06/2025 08:08:25.118 4   17.598
      4 17.598
      4 17.598
13/06/2025 08:07:04.962 3   17.528
      3 17.528
      3 17.528
13/06/2025 08:06:46.923 1   17.598
      1 17.598
      1 17.598
13/06/2025 08:05:50.862 1   17.528
      1 17.528
      1 17.528
13/06/2025 08:05:47.438 6   17.598
      6 17.598
      6 17.598
13/06/2025 08:04:35.214 53   17.612
      53 17.612
      53 17.612
13/06/2025 08:04:23.924 141   17.612
      141 17.612
      141 17.612
13/06/2025 08:03:04.060 2   17.612
      2 17.612
      2 17.612
13/06/2025 08:01:36.150 110   17.558
      110 17.558
      110 17.558
13/06/2025 08:01:35.620 750   17.558
      750 17.558
      750 17.558

       

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 CEST (UTC+2)