Intel Corp.

232

196

31.065

Date Time Volume Order Volume Price
24/11/2025 16:56:55.820 200   31.065
      200 31.065
      200 31.065
24/11/2025 16:51:48.019 1   31.05
      1 31.05
      1 31.05
24/11/2025 16:51:23.175 56   31.025
      56 31.025
      56 31.025
24/11/2025 16:51:16.208 72   31.015
      72 31.015
      72 31.015
24/11/2025 16:50:17.088 3   31.01
      3 31.01
      3 31.01
24/11/2025 16:50:06.727 60   31.02
      20 31.02
      40 31.02
      60 31.02
24/11/2025 16:50:06.601 527   31.00
      310 31.00
      527 31.00
      4 31.00
      50 31.00
      3 31.00
      150 31.00
      10 31.00
24/11/2025 16:49:56.123 80   30.995
      80 30.995
      80 30.995
24/11/2025 16:47:11.830 40   30.90
      40 30.90
      40 30.90
24/11/2025 16:46:55.637 5   30.92
      5 30.92
      5 30.92
24/11/2025 16:41:29.622 3   30.97
      3 30.97
      3 30.97
24/11/2025 16:38:30.009 100   30.905
      100 30.905
      100 30.905
24/11/2025 16:38:19.242 1   30.885
      1 30.885
      1 30.885
24/11/2025 16:35:41.325 80   30.895
      80 30.895
      80 30.895
24/11/2025 16:34:57.432 75   30.89
      75 30.89
      75 30.89
24/11/2025 16:33:05.843 1 000   30.90
      1 000 30.90
      1 000 30.90
24/11/2025 16:30:31.942 1 000   30.82
      1 000 30.82
      1 000 30.82
24/11/2025 16:28:00.614 15   30.76
      15 30.76
      15 30.76
24/11/2025 16:27:35.638 150   30.815
      150 30.815
      150 30.815
24/11/2025 16:26:30.382 340   30.73
      340 30.73
      340 30.73
24/11/2025 16:24:03.315 15   30.73
      15 30.73
      15 30.73
24/11/2025 16:23:17.685 1   30.765
      1 30.765
      1 30.765
24/11/2025 16:23:03.900 183   30.745
      183 30.745
      183 30.745
24/11/2025 16:19:58.472 1 800   30.71
      1 800 30.71
      1 800 30.71
24/11/2025 16:19:23.137 820   30.75
      820 30.75
      820 30.75
24/11/2025 16:16:54.587 85   30.725
      85 30.725
      85 30.725
24/11/2025 16:12:42.611 18   30.64
      18 30.64
      18 30.64
24/11/2025 16:12:16.256 100   30.63
      100 30.63
      100 30.63
24/11/2025 16:10:00.892 60   30.68
      60 30.68
      60 30.68
24/11/2025 16:06:42.864 35   30.70
      35 30.70
      35 30.70
24/11/2025 16:06:37.234 75   30.72
      75 30.72
      75 30.72
24/11/2025 16:05:09.159 3   30.71
      3 30.71
      3 30.71
24/11/2025 16:04:55.165 4   30.73
      4 30.73
      4 30.73
24/11/2025 16:03:28.607 896   30.725
      896 30.725
      896 30.725
24/11/2025 16:00:03.373 3   30.655
      3 30.655
      3 30.655
24/11/2025 15:59:31.879 50   30.60
      50 30.60
      50 30.60
24/11/2025 15:59:09.420 20   30.63
      20 30.63
      20 30.63
24/11/2025 15:56:34.705 38   30.51
      38 30.51
      38 30.51
24/11/2025 15:55:36.412 2   30.495
      2 30.495
      2 30.495
24/11/2025 15:53:14.433 180   30.595
      180 30.595
      180 30.595
24/11/2025 15:51:27.071 150   30.41
      150 30.41
      150 30.41
24/11/2025 15:50:47.194 20   30.405
      20 30.405
      20 30.405
24/11/2025 15:48:53.833 1 000   30.70
      1 000 30.70
      1 000 30.70
24/11/2025 15:47:27.283 1   30.595
      1 30.595
      1 30.595
24/11/2025 15:47:01.104 1   30.645
      1 30.645
      1 30.645
24/11/2025 15:46:19.158 1   30.51
      1 30.51
      1 30.51
24/11/2025 15:46:12.988 263   30.54
      263 30.54
      163 30.54
      100 30.54
24/11/2025 15:46:12.874 635   30.50
      100 30.50
      500 30.50
      635 30.50
      35 30.50
24/11/2025 15:44:00.996 90   30.335
      90 30.335
      90 30.335
24/11/2025 15:39:58.860 20   30.09
      20 30.09
      20 30.09
24/11/2025 15:38:38.502 1   30.15
      1 30.15
      1 30.15
24/11/2025 15:38:00.206 177   30.205
      177 30.205
      177 30.205
24/11/2025 15:37:49.012 500   30.15
      500 30.15
      500 30.15
24/11/2025 15:37:32.144 300   30.175
      300 30.175
      300 30.175
24/11/2025 15:34:13.362 1   30.40
      1 30.40
      1 30.40
24/11/2025 15:33:03.797 1   30.37
      1 30.37
      1 30.37
24/11/2025 15:31:31.589 1   30.36
      1 30.36
      1 30.36
24/11/2025 15:31:06.941 200   30.375
      200 30.375
      200 30.375
24/11/2025 15:28:08.057 35   30.285
      35 30.285
      35 30.285
24/11/2025 15:24:03.133 100   30.225
      100 30.225
      100 30.225
24/11/2025 15:20:21.790 250   30.235
      250 30.235
      250 30.235
24/11/2025 15:17:19.903 160   30.265
      160 30.265
      160 30.265
24/11/2025 15:06:06.721 80   30.20
      80 30.20
      80 30.20
24/11/2025 15:05:31.780 100   30.165
      100 30.165
      100 30.165
24/11/2025 15:00:39.484 50   30.165
      50 30.165
      50 30.165
24/11/2025 14:40:13.966 50   30.24
      50 30.24
      50 30.24
24/11/2025 14:39:45.222 34   30.29
      34 30.29
      34 30.29
24/11/2025 14:34:42.537 225   30.255
      225 30.255
      225 30.255
24/11/2025 14:24:45.830 100   30.225
      100 30.225
      100 30.225
24/11/2025 14:19:06.779 120   30.23
      120 30.23
      120 30.23
24/11/2025 14:12:35.986 55   30.26
      55 30.26
      55 30.26
24/11/2025 14:01:01.750 100   30.21
      100 30.21
      100 30.21
24/11/2025 14:00:57.758 132   30.21
      132 30.21
      132 30.21
24/11/2025 14:00:32.302 350   30.21
      350 30.21
      350 30.21
24/11/2025 13:56:14.814 132   30.215
      132 30.215
      132 30.215
24/11/2025 13:49:28.122 58   30.145
      58 30.145
      58 30.145
24/11/2025 13:43:20.201 100   30.18
      100 30.18
      100 30.18
24/11/2025 13:41:23.088 31   30.155
      31 30.155
      31 30.155
24/11/2025 13:32:21.060 12   30.22
      12 30.22
      12 30.22
24/11/2025 13:30:18.701 1   30.22
      1 30.22
      1 30.22
24/11/2025 13:29:39.244 19   30.18
      19 30.18
      19 30.18
24/11/2025 13:27:59.804 15   30.07
      15 30.07
      15 30.07
24/11/2025 13:27:50.979 400   30.065
      400 30.065
      400 30.065
24/11/2025 13:18:04.051 100   30.01
      100 30.01
      100 30.01
24/11/2025 13:18:00.067 100   30.01
      100 30.01
      100 30.01
24/11/2025 13:17:41.573 50   30.00
      50 30.00
      50 30.00
24/11/2025 13:17:10.435 26   29.90
      26 29.90
      26 29.90
24/11/2025 13:16:05.146 20   29.90
      20 29.90
      20 29.90
24/11/2025 13:15:20.678 1   29.90
      1 29.90
      1 29.90
24/11/2025 13:11:28.143 225   30.02
      225 30.02
      225 30.02
24/11/2025 13:06:45.649 200   30.03
      200 30.03
      200 30.03
24/11/2025 12:52:54.040 100   30.035
      100 30.035
      100 30.035
24/11/2025 12:45:15.451 130   29.99
      130 29.99
      130 29.99
24/11/2025 12:42:16.228 1 000   29.975
      1 000 29.975
      1 000 29.975
24/11/2025 12:41:51.041 100   29.98
      100 29.98
      100 29.98
24/11/2025 12:40:52.578 3   29.975
      3 29.975
      3 29.975
24/11/2025 12:31:51.643 1   29.99
      1 29.99
      1 29.99
24/11/2025 12:31:51.187 50   29.95
      50 29.95
      50 29.95
24/11/2025 12:29:58.842 1 000   29.98
      1 000 29.98
      1 000 29.98
24/11/2025 12:29:28.419 87   29.96
      87 29.96
      87 29.96
24/11/2025 12:29:02.235 40   29.95
      40 29.95
      40 29.95
24/11/2025 12:23:21.597 1   29.95
      1 29.95
      1 29.95
24/11/2025 12:22:13.228 400   29.96
      400 29.96
      400 29.96
24/11/2025 12:17:42.736 10   29.97
      10 29.97
      10 29.97
24/11/2025 12:11:54.189 100   29.995
      100 29.995
      100 29.995
24/11/2025 12:08:00.752 213   29.975
      213 29.975
      213 29.975
24/11/2025 12:04:59.004 187   30.00
      187 30.00
      187 30.00
24/11/2025 12:02:47.996 72   30.00
      72 30.00
      72 30.00
24/11/2025 12:02:36.247 83   29.98
      83 29.98
      83 29.98
24/11/2025 12:00:53.019 82   29.975
      82 29.975
      82 29.975
24/11/2025 12:00:45.622 11   29.975
      11 29.975
      11 29.975
24/11/2025 11:59:31.500 9   29.975
      9 29.975
      9 29.975
24/11/2025 11:56:31.266 8   30.005
      8 30.005
      8 30.005
24/11/2025 11:51:48.404 39   30.00
      39 30.00
      34 30.00
      5 30.00
24/11/2025 11:51:16.324 1 000   29.985
      1 000 29.985
      1 000 29.985
24/11/2025 11:42:44.371 400   29.995
      400 29.995
      400 29.995
24/11/2025 11:39:54.103 8   29.99
      8 29.99
      8 29.99
24/11/2025 11:37:32.473 50   29.955
      50 29.955
      50 29.955
24/11/2025 11:29:46.191 8   29.925
      8 29.925
      8 29.925
24/11/2025 11:27:19.392 16   29.925
      16 29.925
      16 29.925
24/11/2025 11:21:34.301 500   30.065
      500 30.065
      500 30.065
24/11/2025 11:14:06.699 3   29.98
      3 29.98
      3 29.98
24/11/2025 11:13:20.318 50   30.00
      50 30.00
      50 30.00
24/11/2025 10:58:27.652 298   30.07
      298 30.07
      298 30.07
24/11/2025 10:56:15.470 385   30.065
      385 30.065
      385 30.065
24/11/2025 10:56:14.883 1 000   30.065
      1 000 30.065
      1 000 30.065
24/11/2025 10:55:58.051 1 000   30.065
      1 000 30.065
      1 000 30.065
24/11/2025 10:54:17.256 25   30.075
      25 30.075
      25 30.075
24/11/2025 10:52:26.243 26   30.03
      26 30.03
      26 30.03
24/11/2025 10:48:00.342 50   30.005
      50 30.005
      50 30.005
24/11/2025 10:47:09.029 3   30.015
      3 30.015
      3 30.015
24/11/2025 10:46:55.647 67   30.07
      67 30.07
      67 30.07
24/11/2025 10:43:17.405 3   29.945
      3 29.945
      3 29.945
24/11/2025 10:43:05.219 151   30.00
      150 30.00
      151 30.00
      1 30.00
24/11/2025 10:42:27.707 190   30.035
      190 30.035
      190 30.035
24/11/2025 10:32:18.976 200   30.065
      200 30.065
      200 30.065
24/11/2025 10:30:23.357 30   30.075
      30 30.075
      30 30.075
24/11/2025 10:21:10.547 130   30.23
      130 30.23
      130 30.23
24/11/2025 10:15:56.640 250   30.32
      250 30.32
      250 30.32
24/11/2025 10:12:19.734 235   30.295
      235 30.295
      235 30.295
24/11/2025 10:10:37.626 200   30.30
      200 30.30
      200 30.30
24/11/2025 10:10:29.990 400   30.305
      400 30.305
      400 30.305
24/11/2025 10:09:34.291 1   30.31
      1 30.31
      1 30.31
24/11/2025 10:04:24.380 30   30.355
      30 30.355
      30 30.355
24/11/2025 10:04:17.437 18   30.315
      18 30.315
      18 30.315
24/11/2025 10:00:51.493 3   30.31
      3 30.31
      3 30.31
24/11/2025 10:00:30.714 4 134   30.355
      4 134 30.355
      4 134 30.355
24/11/2025 09:57:55.351 435   30.37
      435 30.37
      435 30.37
24/11/2025 09:57:03.999 435   30.375
      435 30.375
      435 30.375
24/11/2025 09:49:51.618 29   30.335
      29 30.335
      29 30.335
24/11/2025 09:49:19.831 2   30.345
      2 30.345
      2 30.345
24/11/2025 09:48:40.344 35   30.335
      35 30.335
      35 30.335
24/11/2025 09:47:30.895 100   30.39
      100 30.39
      100 30.39
24/11/2025 09:42:52.243 20   30.36
      20 30.36
      20 30.36
24/11/2025 09:41:20.662 288   30.36
      288 30.36
      288 30.36
24/11/2025 09:40:25.036 49   30.36
      49 30.36
      49 30.36
24/11/2025 09:38:36.226 45   30.30
      45 30.30
      45 30.30
24/11/2025 09:37:52.695 1   30.36
      1 30.36
      1 30.36
24/11/2025 09:37:50.572 75   30.30
      75 30.30
      75 30.30
24/11/2025 09:35:32.074 28   30.30
      28 30.30
      28 30.30
24/11/2025 09:35:14.470 4   30.30
      4 30.30
      4 30.30
24/11/2025 09:30:45.433 9   30.43
      9 30.43
      9 30.43
24/11/2025 09:30:32.730 58   30.415
      58 30.415
      58 30.415
24/11/2025 09:27:25.046 10   30.435
      10 30.435
      10 30.435
24/11/2025 09:26:43.296 4   30.41
      4 30.41
      4 30.41
24/11/2025 09:25:14.344 800   30.365
      800 30.365
      800 30.365
24/11/2025 09:25:05.138 25   30.44
      25 30.44
      25 30.44
24/11/2025 09:24:38.588 400   30.37
      400 30.37
      400 30.37
24/11/2025 09:24:29.093 20   30.315
      20 30.315
      20 30.315
24/11/2025 09:23:03.914 2   30.285
      2 30.285
      2 30.285
24/11/2025 09:21:53.892 60   30.30
      60 30.30
      60 30.30
24/11/2025 09:16:57.277 20   30.295
      20 30.295
      20 30.295
24/11/2025 09:06:36.800 40   30.295
      40 30.295
      40 30.295
24/11/2025 09:04:28.898 1   30.495
      1 30.495
      1 30.495
24/11/2025 08:53:09.290 2   30.035
      2 30.035
      2 30.035
24/11/2025 08:52:23.604 75   30.495
      75 30.495
      75 30.495
24/11/2025 08:48:18.253 1   30.495
      1 30.495
      1 30.495
24/11/2025 08:47:48.168 1   30.035
      1 30.035
      1 30.035
24/11/2025 08:21:40.353 4   30.035
      4 30.035
      4 30.035
24/11/2025 08:07:12.024 1   30.11
      1 30.11
      1 30.11
24/11/2025 08:01:21.091 1   30.495
      1 30.495
      1 30.495
24/11/2025 08:00:20.863 50   30.025
      50 30.025
      50 30.025
24/11/2025 08:00:20.780 35   30.025
      35 30.025
      35 30.025
24/11/2025 08:00:11.096 9   30.495
      9 30.495
      9 30.495
24/11/2025 07:55:14.707 165   30.495
      165 30.495
      165 30.495
24/11/2025 07:37:16.366 150   30.25
      150 30.25
      150 30.25
24/11/2025 07:37:16.265 750   30.25
      750 30.25
      750 30.25
24/11/2025 07:36:55.828 70   30.25
      70 30.25
      70 30.25
24/11/2025 07:36:55.748 1   30.25
      1 30.25
      1 30.25
24/11/2025 07:36:37.421 1 000   30.20
      1 000 30.20
      1 000 30.20
24/11/2025 07:36:32.091 485   30.20
      485 30.20
      485 30.20
24/11/2025 07:36:17.325 1 000   30.20
      1 000 30.20
      1 000 30.20
24/11/2025 07:32:05.634 474   30.20
      474 30.20
      474 30.20
24/11/2025 07:32:04.964 40   30.20
      40 30.20
      40 30.20
24/11/2025 07:32:04.844 800   30.20
      800 30.20
      800 30.20
24/11/2025 07:31:59.069 6 274   30.01
      2 30.01
      214 30.01
      30 30.01
      10 30.01
      33 30.01
      115 30.01
      4 30.01
      6 30.01
      3 30.01
      16 30.01
      200 30.01
      4 318 30.01
      6 245 30.01
      50 30.01
      400 30.01
      50 30.01
      135 30.01
      50 30.01
      35 30.01
      1 30.01
      16 30.01
      1 30.01
      42 30.01
      415 30.01
      50 30.01
      7 30.01
      100 30.01
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)