Intel Corp.

264

224

31.62

Date Time Volume Order Volume Price
13/11/2025 16:28:14.732 300   31.62
      300 31.62
      300 31.62
13/11/2025 16:27:58.687 80   31.685
      80 31.685
      80 31.685
13/11/2025 16:25:09.831 3   31.71
      3 31.71
      3 31.71
13/11/2025 16:24:42.150 1   31.75
      1 31.75
      1 31.75
13/11/2025 16:24:15.698 7   31.75
      7 31.75
      7 31.75
13/11/2025 16:18:32.143 543   31.865
      543 31.865
      543 31.865
13/11/2025 16:18:31.982 3 357   31.865
      3 357 31.865
      757 31.865
      2 600 31.865
13/11/2025 16:18:20.697 2 600   31.865
      2 600 31.865
      2 600 31.865
13/11/2025 16:15:17.646 31   31.835
      31 31.835
      31 31.835
13/11/2025 16:14:28.265 4   31.84
      4 31.84
      4 31.84
13/11/2025 16:09:23.517 8   31.705
      8 31.705
      8 31.705
13/11/2025 16:08:37.603 100   31.645
      100 31.645
      100 31.645
13/11/2025 16:07:05.275 150   31.505
      150 31.505
      150 31.505
13/11/2025 16:04:46.830 5   31.445
      5 31.445
      5 31.445
13/11/2025 16:04:41.441 150   31.495
      150 31.495
      150 31.495
13/11/2025 16:03:35.892 158   31.595
      158 31.595
      158 31.595
13/11/2025 16:01:47.756 316   31.625
      316 31.625
      316 31.625
13/11/2025 16:00:10.094 50   31.535
      50 31.535
      50 31.535
13/11/2025 16:00:02.091 1   31.565
      1 31.565
      1 31.565
13/11/2025 15:59:50.817 1 500   31.55
      1 500 31.55
      1 500 31.55
13/11/2025 15:58:39.107 120   31.605
      120 31.605
      120 31.605
13/11/2025 15:58:14.545 96   31.655
      96 31.655
      96 31.655
13/11/2025 15:57:29.979 15   31.665
      15 31.665
      15 31.665
13/11/2025 15:56:50.215 17   31.675
      17 31.675
      17 31.675
13/11/2025 15:52:37.772 24   31.62
      24 31.62
      24 31.62
13/11/2025 15:52:03.189 1   31.705
      1 31.705
      1 31.705
13/11/2025 15:49:52.179 10   31.645
      10 31.645
      10 31.645
13/11/2025 15:49:36.368 332   31.68
      332 31.68
      332 31.68
13/11/2025 15:49:30.346 8   31.75
      8 31.75
      8 31.75
13/11/2025 15:48:07.113 15   31.68
      15 31.68
      15 31.68
13/11/2025 15:46:44.176 31   31.685
      31 31.685
      31 31.685
13/11/2025 15:44:45.683 30   31.465
      30 31.465
      30 31.465
13/11/2025 15:44:45.453 2 243   31.465
      10 31.465
      300 31.465
      500 31.465
      300 31.465
      230 31.465
      9 31.465
      50 31.465
      2 243 31.465
      699 31.465
      50 31.465
      95 31.465
13/11/2025 15:44:45.305 500   31.50
      100 31.50
      500 31.50
      50 31.50
      150 31.50
      200 31.50
13/11/2025 15:44:44.524 218   31.505
      18 31.505
      200 31.505
      218 31.505
13/11/2025 15:44:32.481 20   31.58
      20 31.58
      20 31.58
13/11/2025 15:44:22.107 110   31.56
      40 31.56
      110 31.56
      70 31.56
13/11/2025 15:44:21.995 60   31.56
      60 31.56
      60 31.56
13/11/2025 15:43:34.050 78   31.68
      78 31.68
      78 31.68
13/11/2025 15:39:34.543 1 000   31.785
      1 000 31.785
      1 000 31.785
13/11/2025 15:39:33.254 50   31.75
      50 31.75
      50 31.75
13/11/2025 15:38:44.166 300   31.60
      100 31.60
      70 31.60
      130 31.60
      300 31.60
13/11/2025 15:38:43.968 48   31.60
      48 31.60
      48 31.60
13/11/2025 15:37:51.932 400   31.65
      400 31.65
      400 31.65
13/11/2025 15:37:38.732 2 600   31.65
      2 600 31.65
      2 600 31.65
13/11/2025 15:37:15.091 87   31.675
      87 31.675
      87 31.675
13/11/2025 15:36:26.688 2   31.715
      2 31.715
      2 31.715
13/11/2025 15:36:07.802 55   31.85
      55 31.85
      55 31.85
13/11/2025 15:35:33.548 75   31.825
      75 31.825
      75 31.825
13/11/2025 15:35:22.245 312   31.89
      312 31.89
      312 31.89
13/11/2025 15:34:38.645 371   31.91
      371 31.91
      371 31.91
13/11/2025 15:34:21.993 87   31.905
      87 31.905
      87 31.905
13/11/2025 15:31:25.689 100   31.865
      100 31.865
      100 31.865
13/11/2025 15:31:13.842 1 280   31.765
      1 280 31.765
      1 200 31.765
      80 31.765
13/11/2025 15:31:13.724 47   31.80
      47 31.80
      47 31.80
13/11/2025 15:31:12.818 32   31.85
      32 31.85
      32 31.85
13/11/2025 15:30:47.693 170   31.86
      170 31.86
      170 31.86
13/11/2025 15:30:31.658 20   31.855
      20 31.855
      20 31.855
13/11/2025 15:30:31.554 160   31.90
      160 31.90
      160 31.90
13/11/2025 15:30:31.488 2 150   31.92
      2 150 31.92
      2 150 31.92
13/11/2025 15:30:26.188 2 600   31.92
      2 600 31.92
      2 600 31.92
13/11/2025 15:30:25.415 195   31.925
      195 31.925
      195 31.925
13/11/2025 15:30:09.763 1 317   31.98
      626 31.98
      31 31.98
      100 31.98
      400 31.98
      320 31.98
      140 31.98
      200 31.98
      300 31.98
      100 31.98
      40 31.98
      7 31.98
      250 31.98
      120 31.98
13/11/2025 15:30:09.628 16   31.98
      16 31.98
      5 31.98
      1 31.98
      10 31.98
13/11/2025 15:25:30.316 420   32.16
      420 32.16
      420 32.16
13/11/2025 15:25:29.508 370   32.13
      180 32.13
      50 32.13
      200 32.13
      190 32.13
      120 32.13
13/11/2025 15:25:18.807 5 500   32.06
      5 490 32.06
      5 500 32.06
      10 32.06
13/11/2025 15:24:45.542 1 000   32.155
      1 000 32.155
      1 000 32.155
13/11/2025 15:24:26.776 250   32.17
      250 32.17
      250 32.17
13/11/2025 15:24:18.311 3   32.175
      3 32.175
      3 32.175
13/11/2025 15:24:08.473 23   32.175
      23 32.175
      23 32.175
13/11/2025 15:23:59.008 3   32.175
      3 32.175
      3 32.175
13/11/2025 15:21:14.268 330   32.175
      330 32.175
      330 32.175
13/11/2025 15:16:10.294 37   32.19
      37 32.19
      37 32.19
13/11/2025 15:15:34.486 5   32.225
      5 32.225
      5 32.225
13/11/2025 15:14:17.267 500   32.175
      500 32.175
      500 32.175
13/11/2025 15:13:25.550 6   32.18
      6 32.18
      6 32.18
13/11/2025 15:09:58.971 186   32.18
      186 32.18
      186 32.18
13/11/2025 15:08:35.714 40   32.18
      40 32.18
      40 32.18
13/11/2025 15:08:29.780 1 000   32.20
      1 000 32.20
      1 000 32.20
13/11/2025 15:03:57.496 100   32.205
      100 32.205
      100 32.205
13/11/2025 15:00:45.438 100   32.205
      100 32.205
      100 32.205
13/11/2025 14:58:34.502 80   32.205
      80 32.205
      80 32.205
13/11/2025 14:56:02.990 300   32.22
      300 32.22
      300 32.22
13/11/2025 14:56:02.486 300   32.22
      300 32.22
      300 32.22
13/11/2025 14:56:01.984 300   32.22
      300 32.22
      300 32.22
13/11/2025 14:56:01.483 300   32.22
      300 32.22
      300 32.22
13/11/2025 14:55:40.723 75   32.215
      75 32.215
      75 32.215
13/11/2025 14:55:40.637 20   32.215
      20 32.215
      20 32.215
13/11/2025 14:55:13.713 10   32.27
      10 32.27
      10 32.27
13/11/2025 14:51:33.422 84   32.255
      84 32.255
      84 32.255
13/11/2025 14:50:32.746 140   32.255
      140 32.255
      140 32.255
13/11/2025 14:47:56.949 220   32.28
      220 32.28
      220 32.28
13/11/2025 14:44:54.586 50   32.30
      50 32.30
      50 32.30
13/11/2025 14:42:53.416 2   32.32
      2 32.32
      2 32.32
13/11/2025 14:42:04.621 1   32.355
      1 32.355
      1 32.355
13/11/2025 14:40:24.433 40   32.305
      40 32.305
      40 32.305
13/11/2025 14:37:05.002 5   32.36
      5 32.36
      5 32.36
13/11/2025 14:36:13.896 1   32.36
      1 32.36
      1 32.36
13/11/2025 14:24:24.519 100   32.35
      100 32.35
      100 32.35
13/11/2025 14:24:15.846 10   32.385
      10 32.385
      10 32.385
13/11/2025 14:21:09.190 1 000   32.355
      1 000 32.355
      1 000 32.355
13/11/2025 14:16:07.522 10   32.375
      10 32.375
      10 32.375
13/11/2025 14:11:33.052 20   32.37
      20 32.37
      20 32.37
13/11/2025 14:09:30.861 59   32.395
      59 32.395
      59 32.395
13/11/2025 14:08:09.911 1   32.37
      1 32.37
      1 32.37
13/11/2025 14:07:17.549 16   32.41
      16 32.41
      16 32.41
13/11/2025 14:04:50.533 50   32.40
      50 32.40
      50 32.40
13/11/2025 14:02:54.116 300   32.405
      300 32.405
      300 32.405
13/11/2025 13:57:48.274 60   32.405
      60 32.405
      60 32.405
13/11/2025 13:57:42.098 60   32.405
      60 32.405
      60 32.405
13/11/2025 13:46:59.322 60   32.445
      60 32.445
      60 32.445
13/11/2025 13:27:41.127 150   32.375
      150 32.375
      150 32.375
13/11/2025 13:24:20.971 130   32.39
      130 32.39
      130 32.39
13/11/2025 13:10:52.553 9   32.39
      9 32.39
      9 32.39
13/11/2025 13:10:48.980 150   32.39
      150 32.39
      150 32.39
13/11/2025 13:09:59.504 273   32.375
      273 32.375
      273 32.375
13/11/2025 13:06:25.215 3   32.415
      3 32.415
      3 32.415
13/11/2025 12:57:41.274 1 000   32.475
      1 000 32.475
      1 000 32.475
13/11/2025 12:56:53.971 300   32.445
      300 32.445
      300 32.445
13/11/2025 12:47:34.980 1 000   32.485
      1 000 32.485
      1 000 32.485
13/11/2025 12:21:55.061 115   32.465
      115 32.465
      115 32.465
13/11/2025 12:16:15.048 675   32.585
      675 32.585
      675 32.585
13/11/2025 12:10:41.126 17   32.50
      17 32.50
      17 32.50
13/11/2025 12:10:41.054 58   32.48
      58 32.48
      58 32.48
13/11/2025 12:10:23.174 800   32.495
      800 32.495
      800 32.495
13/11/2025 12:10:12.924 250   32.495
      250 32.495
      250 32.495
13/11/2025 12:02:38.396 30   32.495
      30 32.495
      30 32.495
13/11/2025 11:59:55.637 8   32.51
      8 32.51
      8 32.51
13/11/2025 11:59:02.357 4   32.455
      4 32.455
      4 32.455
13/11/2025 11:57:23.729 1 000   32.475
      1 000 32.475
      1 000 32.475
13/11/2025 11:55:26.167 500   32.475
      500 32.475
      500 32.475
13/11/2025 11:51:35.309 1 000   32.55
      1 000 32.55
      1 000 32.55
13/11/2025 11:46:45.448 90   32.525
      90 32.525
      90 32.525
13/11/2025 11:44:27.127 360   32.525
      360 32.525
      360 32.525
13/11/2025 11:38:47.087 675   32.525
      675 32.525
      675 32.525
13/11/2025 11:35:18.999 455   32.52
      455 32.52
      455 32.52
13/11/2025 11:35:08.504 113   32.50
      113 32.50
      113 32.50
13/11/2025 11:31:57.032 510   32.50
      510 32.50
      510 32.50
13/11/2025 11:31:41.566 800   32.52
      800 32.52
      800 32.52
13/11/2025 11:31:11.267 70   32.525
      70 32.525
      70 32.525
13/11/2025 11:30:45.137 1 000   32.54
      1 000 32.54
      1 000 32.54
13/11/2025 11:30:35.118 10   32.54
      10 32.54
      10 32.54
13/11/2025 11:27:21.724 1   32.59
      1 32.59
      1 32.59
13/11/2025 11:22:18.862 100   32.52
      100 32.52
      100 32.52
13/11/2025 11:21:56.627 100   32.535
      100 32.535
      100 32.535
13/11/2025 11:21:21.154 2   32.515
      2 32.515
      2 32.515
13/11/2025 11:17:36.378 1 000   32.525
      1 000 32.525
      1 000 32.525
13/11/2025 11:17:01.242 56   32.545
      56 32.545
      56 32.545
13/11/2025 11:07:48.802 20   32.54
      20 32.54
      20 32.54
13/11/2025 10:55:09.614 1 000   32.50
      1 000 32.50
      1 000 32.50
13/11/2025 10:53:54.354 500   32.475
      500 32.475
      500 32.475
13/11/2025 10:49:45.507 500   32.455
      500 32.455
      500 32.455
13/11/2025 10:47:23.373 150   32.455
      150 32.455
      150 32.455
13/11/2025 10:46:06.525 23   32.475
      23 32.475
      23 32.475
13/11/2025 10:45:05.751 305   32.475
      305 32.475
      305 32.475
13/11/2025 10:44:47.854 1 000   32.49
      1 000 32.49
      1 000 32.49
13/11/2025 10:41:47.259 50   32.40
      50 32.40
      50 32.40
13/11/2025 10:39:07.770 500   32.43
      500 32.43
      500 32.43
13/11/2025 10:38:34.987 112   32.375
      112 32.375
      112 32.375
13/11/2025 10:33:21.379 1 000   32.44
      1 000 32.44
      1 000 32.44
13/11/2025 10:25:56.487 50   32.415
      50 32.415
      50 32.415
13/11/2025 10:23:42.235 100   32.405
      100 32.405
      100 32.405
13/11/2025 10:23:12.751 314   32.405
      314 32.405
      314 32.405
13/11/2025 10:21:13.316 510   32.45
      510 32.45
      510 32.45
13/11/2025 10:20:43.537 54   32.445
      54 32.445
      54 32.445
13/11/2025 10:20:17.758 1 000   32.44
      1 000 32.44
      1 000 32.44
13/11/2025 10:14:09.110 1   32.44
      1 32.44
      1 32.44
13/11/2025 10:10:59.945 100   32.475
      100 32.475
      100 32.475
13/11/2025 10:07:47.811 20   32.50
      20 32.50
      20 32.50
13/11/2025 10:06:49.151 2   32.565
      2 32.565
      2 32.565
13/11/2025 10:05:45.033 1 000   32.58
      1 000 32.58
      1 000 32.58
13/11/2025 10:03:57.929 1 000   32.62
      1 000 32.62
      1 000 32.62
13/11/2025 10:02:22.451 840   32.575
      840 32.575
      840 32.575
13/11/2025 10:02:22.094 200   32.575
      200 32.575
      200 32.575
13/11/2025 10:01:27.562 400   32.59
      400 32.59
      400 32.59
13/11/2025 09:59:32.902 26   32.64
      26 32.64
      26 32.64
13/11/2025 09:58:09.613 100   32.585
      100 32.585
      100 32.585
13/11/2025 09:53:08.711 40   32.585
      40 32.585
      40 32.585
13/11/2025 09:40:27.000 270   32.66
      270 32.66
      270 32.66
13/11/2025 09:30:12.601 6   32.575
      6 32.575
      6 32.575
13/11/2025 09:28:06.870 2   32.575
      2 32.575
      2 32.575
13/11/2025 09:21:19.553 884   32.565
      17 32.565
      884 32.565
      867 32.565
13/11/2025 09:21:10.199 283   32.565
      3 32.565
      280 32.565
      283 32.565
13/11/2025 09:17:25.190 250   32.595
      250 32.595
      250 32.595
13/11/2025 09:17:24.689 500   32.595
      500 32.595
      500 32.595
13/11/2025 09:16:42.249 13   32.595
      13 32.595
      13 32.595
13/11/2025 09:13:00.957 4   32.595
      4 32.595
      4 32.595
13/11/2025 09:12:12.773 1   32.535
      1 32.535
      1 32.535
13/11/2025 09:07:41.384 60   32.625
      60 32.625
      60 32.625
13/11/2025 09:06:03.652 3   32.50
      3 32.50
      3 32.50
13/11/2025 09:05:39.691 10   32.50
      10 32.50
      10 32.50
13/11/2025 09:01:06.395 420   32.55
      420 32.55
      420 32.55
13/11/2025 08:58:27.698 500   32.60
      500 32.60
      500 32.60
13/11/2025 08:58:27.168 14   32.60
      14 32.60
      14 32.60
13/11/2025 08:58:26.667 79   32.60
      79 32.60
      79 32.60
13/11/2025 08:58:19.170 100   32.50
      100 32.50
      100 32.50
13/11/2025 08:57:13.847 465   32.60
      465 32.60
      465 32.60
13/11/2025 08:45:29.616 2   32.705
      2 32.705
      2 32.705
13/11/2025 08:44:23.778 10   32.715
      10 32.715
      10 32.715
13/11/2025 08:38:42.520 200   32.715
      200 32.715
      200 32.715
13/11/2025 08:37:18.492 54   32.715
      54 32.715
      54 32.715
13/11/2025 08:19:14.754 700   32.69
      700 32.69
      700 32.69
13/11/2025 08:17:12.057 1 529   32.725
      1 529 32.725
      1 529 32.725
13/11/2025 08:16:53.103 458   32.725
      458 32.725
      458 32.725
13/11/2025 08:16:52.501 337   32.725
      337 32.725
      337 32.725
13/11/2025 08:12:00.542 500   32.73
      500 32.73
      500 32.73
13/11/2025 08:06:36.755 200   32.73
      200 32.73
      200 32.73
13/11/2025 08:06:00.319 1   32.855
      1 32.855
      1 32.855
13/11/2025 08:02:06.257 10   32.73
      10 32.73
      10 32.73
13/11/2025 08:01:59.901 500   32.78
      500 32.78
      500 32.78
13/11/2025 08:00:20.299 3   32.79
      3 32.79
      3 32.79
13/11/2025 08:00:18.405 62   32.915
      62 32.915
      62 32.915
13/11/2025 07:59:56.067 199   32.79
      199 32.79
      199 32.79
13/11/2025 07:49:33.256 10   32.79
      10 32.79
      10 32.79
13/11/2025 07:47:47.263 500   32.835
      500 32.835
      500 32.835
13/11/2025 07:47:23.828 119   32.815
      119 32.815
      119 32.815
13/11/2025 07:47:23.226 30   32.815
      30 32.815
      30 32.815
13/11/2025 07:39:16.963 20   32.69
      20 32.69
      20 32.69
13/11/2025 07:38:28.845 100   32.69
      100 32.69
      100 32.69
13/11/2025 07:34:04.279 50   32.765
      50 32.765
      50 32.765
13/11/2025 07:31:37.399 300   32.645
      300 32.645
      300 32.645
13/11/2025 07:31:00.797 160   32.645
      160 32.645
      160 32.645
13/11/2025 07:30:08.733 600   32.555
      100 32.555
      500 32.555
      600 32.555
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)