Tradegate Exchange

Intel Corp.

205

186

31.405

Date	Time	Volume	Order Volume	Price
30/12/2025	13:53:11.441	705		31.405
			705	31.405
			415	31.405
			290	31.405
30/12/2025	13:52:15.993	1 000		31.36
			1 000	31.36
			1 000	31.36
30/12/2025	13:50:55.825	545		31.405
			545	31.405
			545	31.405
30/12/2025	13:48:06.720	800		31.375
			800	31.375
			800	31.375
30/12/2025	13:44:24.519	400		31.37
			400	31.37
			400	31.37
30/12/2025	13:43:50.437	80		31.35
			80	31.35
			80	31.35
30/12/2025	13:43:03.976	25		31.35
			25	31.35
			25	31.35
30/12/2025	13:39:53.071	400		31.32
			400	31.32
			400	31.32
30/12/2025	13:37:25.657	500		31.37
			500	31.37
			500	31.37
30/12/2025	13:34:48.291	100		31.375
			100	31.375
			100	31.375
30/12/2025	13:30:47.811	200		31.35
			200	31.35
			200	31.35
30/12/2025	13:28:52.577	200		31.37
			200	31.37
			200	31.37
30/12/2025	13:27:55.234	800		31.365
			800	31.365
			800	31.365
30/12/2025	13:27:44.309	1		31.405
			1	31.405
			1	31.405
30/12/2025	13:25:11.094	15		31.41
			15	31.41
			15	31.41
30/12/2025	13:24:56.376	400		31.41
			400	31.41
			400	31.41
30/12/2025	13:23:08.455	40		31.365
			40	31.365
			40	31.365
30/12/2025	13:21:53.203	45		31.365
			45	31.365
			45	31.365
30/12/2025	13:21:51.050	25		31.405
			25	31.405
			25	31.405
30/12/2025	13:18:02.602	35		31.365
			35	31.365
			35	31.365
30/12/2025	13:14:29.543	500		31.375
			500	31.375
			500	31.375
30/12/2025	13:14:29.409	1 000		31.375
			1 000	31.375
			1 000	31.375
30/12/2025	13:14:20.383	1 000		31.375
			1 000	31.375
			1 000	31.375
30/12/2025	13:10:16.834	25		31.355
			25	31.355
			25	31.355
30/12/2025	13:08:23.203	48		31.395
			48	31.395
			48	31.395
30/12/2025	13:05:33.770	250		31.375
			250	31.375
			250	31.375
30/12/2025	13:04:16.181	26		31.375
			26	31.375
			26	31.375
30/12/2025	13:00:00.492	990		31.35
			990	31.35
			990	31.35
30/12/2025	12:59:19.760	1 000		31.35
			1 000	31.35
			1 000	31.35
30/12/2025	12:56:30.050	120		31.335
			120	31.335
			120	31.335
30/12/2025	12:55:33.531	5		31.37
			5	31.37
			5	31.37
30/12/2025	12:54:19.974	714		31.32
			714	31.32
			714	31.32
30/12/2025	12:53:38.862	1 000		31.32
			1 000	31.32
			1 000	31.32
30/12/2025	12:53:26.035	2		31.365
			2	31.365
			2	31.365
30/12/2025	12:52:00.360	100		31.365
			100	31.365
			100	31.365
30/12/2025	12:47:15.570	45		31.29
			45	31.29
			45	31.29
30/12/2025	12:42:00.147	11		31.28
			11	31.28
			11	31.28
30/12/2025	12:41:18.928	2		31.34
			2	31.34
			2	31.34
30/12/2025	12:41:05.267	521		31.30
			521	31.30
			521	31.30
30/12/2025	12:40:45.496	1 000		31.30
			1 000	31.30
			1 000	31.30
30/12/2025	12:40:19.006	1 000		31.30
			1 000	31.30
			1 000	31.30
30/12/2025	12:39:21.422	552		31.30
			352	31.30
			552	31.30
			200	31.30
30/12/2025	12:38:37.889	120		31.32
			30	31.32
			120	31.32
			90	31.32
30/12/2025	12:38:28.511	2		31.285
			2	31.285
			2	31.285
30/12/2025	12:38:15.076	2		31.32
			2	31.32
			2	31.32
30/12/2025	12:37:30.004	125		31.285
			125	31.285
			125	31.285
30/12/2025	12:30:07.045	1		31.295
			1	31.295
			1	31.295
30/12/2025	12:27:41.176	3		31.235
			3	31.235
			3	31.235
30/12/2025	12:25:48.583	1		31.245
			1	31.245
			1	31.245
30/12/2025	12:22:09.252	20		31.315
			20	31.315
			20	31.315
30/12/2025	12:21:27.309	43		31.255
			43	31.255
			43	31.255
30/12/2025	12:20:49.856	10		31.315
			10	31.315
			10	31.315
30/12/2025	12:19:01.130	90		31.30
			90	31.30
			90	31.30
30/12/2025	12:16:45.073	28		31.29
			28	31.29
			28	31.29
30/12/2025	12:16:28.174	152		31.29
			152	31.29
			152	31.29
30/12/2025	12:13:19.845	100		31.29
			100	31.29
			100	31.29
30/12/2025	12:11:28.427	46		31.27
			46	31.27
			46	31.27
30/12/2025	12:09:42.239	9		31.34
			9	31.34
			9	31.34
30/12/2025	12:09:32.739	307		31.28
			307	31.28
			307	31.28
30/12/2025	12:09:31.937	60		31.32
			60	31.32
			60	31.32
30/12/2025	12:07:45.870	400		31.33
			400	31.33
			400	31.33
30/12/2025	12:06:17.708	12		31.35
			12	31.35
			12	31.35
30/12/2025	12:02:17.133	150		31.325
			150	31.325
			150	31.325
30/12/2025	12:01:40.606	1		31.325
			1	31.325
			1	31.325
30/12/2025	11:57:47.133	10		31.345
			10	31.345
			10	31.345
30/12/2025	11:55:39.015	8		31.35
			8	31.35
			8	31.35
30/12/2025	11:53:04.050	50		31.295
			50	31.295
			50	31.295
30/12/2025	11:52:45.537	60		31.335
			60	31.335
			60	31.335
30/12/2025	11:51:33.667	30		31.36
			30	31.36
			30	31.36
30/12/2025	11:43:09.160	92		31.305
			92	31.305
			92	31.305
30/12/2025	11:40:13.451	41		31.30
			41	31.30
			41	31.30
30/12/2025	11:39:22.391	600		31.315
			600	31.315
			600	31.315
30/12/2025	11:35:18.524	1		31.38
			1	31.38
			1	31.38
30/12/2025	11:34:22.647	20		31.38
			20	31.38
			20	31.38
30/12/2025	11:33:55.148	190		31.365
			190	31.365
			190	31.365
30/12/2025	11:31:34.166	200		31.285
			200	31.285
			200	31.285
30/12/2025	11:29:56.924	15		31.335
			15	31.335
			15	31.335
30/12/2025	11:29:21.994	30		31.32
			30	31.32
			30	31.32
30/12/2025	11:27:09.364	500		31.32
			500	31.32
			500	31.32
30/12/2025	11:26:23.433	190		31.305
			190	31.305
			190	31.305
30/12/2025	11:25:24.007	2		31.305
			2	31.305
			2	31.305
30/12/2025	11:23:59.492	200		31.30
			200	31.30
			200	31.30
30/12/2025	11:20:33.196	30		31.31
			30	31.31
			30	31.31
30/12/2025	11:18:55.249	160		31.27
			160	31.27
			160	31.27
30/12/2025	11:17:12.937	125		31.32
			125	31.32
			125	31.32
30/12/2025	11:16:35.169	50		31.27
			24	31.27
			26	31.27
			50	31.27
30/12/2025	11:16:26.808	13		31.27
			13	31.27
			13	31.27
30/12/2025	11:15:54.928	100		31.31
			100	31.31
			100	31.31
30/12/2025	11:10:20.250	30		31.30
			30	31.30
			30	31.30
30/12/2025	11:07:06.799	11		31.30
			11	31.30
			11	31.30
30/12/2025	11:06:38.243	150		31.345
			150	31.345
			150	31.345
30/12/2025	11:01:49.203	15		31.345
			15	31.345
			15	31.345
30/12/2025	10:58:07.716	150		31.35
			150	31.35
			150	31.35
30/12/2025	10:57:57.429	10		31.35
			10	31.35
			10	31.35
30/12/2025	10:56:29.918	300		31.32
			177	31.32
			123	31.32
			300	31.32
30/12/2025	10:54:39.605	74		31.355
			74	31.355
			74	31.355
30/12/2025	10:54:39.535	1 000		31.355
			1 000	31.355
			1 000	31.355
30/12/2025	10:54:38.323	800		31.345
			800	31.345
			800	31.345
30/12/2025	10:53:47.043	2		31.345
			2	31.345
			2	31.345
30/12/2025	10:52:25.835	4		31.345
			4	31.345
			4	31.345
30/12/2025	10:51:40.294	2		31.355
			2	31.355
			2	31.355
30/12/2025	10:46:31.600	33		31.36
			33	31.36
			33	31.36
30/12/2025	10:44:59.941	63		31.345
			63	31.345
			63	31.345
30/12/2025	10:44:42.644	1 000		31.34
			1 000	31.34
			1 000	31.34
30/12/2025	10:39:51.932	27		31.35
			27	31.35
			27	31.35
30/12/2025	10:39:43.105	159		31.36
			4	31.36
			159	31.36
			155	31.36
30/12/2025	10:39:03.380	10		31.35
			10	31.35
			10	31.35
30/12/2025	10:38:27.484	16		31.345
			16	31.345
			16	31.345
30/12/2025	10:38:20.540	16		31.325
			16	31.325
			16	31.325
30/12/2025	10:33:21.241	3		31.34
			3	31.34
			3	31.34
30/12/2025	10:31:59.961	250		31.33
			250	31.33
			250	31.33
30/12/2025	10:29:58.242	700		31.305
			700	31.305
			700	31.305
30/12/2025	10:29:02.611	250		31.26
			250	31.26
			250	31.26
30/12/2025	10:28:58.346	3		31.26
			3	31.26
			3	31.26
30/12/2025	10:27:00.477	107		31.265
			107	31.265
			107	31.265
30/12/2025	10:26:33.341	150		31.275
			150	31.275
			150	31.275
30/12/2025	10:24:34.349	2		31.295
			2	31.295
			2	31.295
30/12/2025	10:22:38.219	10		31.25
			10	31.25
			10	31.25
30/12/2025	10:21:25.661	52		31.245
			52	31.245
			52	31.245
30/12/2025	10:15:48.308	600		31.225
			600	31.225
			600	31.225
30/12/2025	10:15:40.197	711		31.225
			711	31.225
			711	31.225
30/12/2025	10:13:50.620	6		31.225
			6	31.225
			6	31.225
30/12/2025	10:13:45.664	150		31.225
			150	31.225
			150	31.225
30/12/2025	10:13:45.199	65		31.275
			65	31.275
			65	31.275
30/12/2025	10:12:43.518	350		31.225
			350	31.225
			350	31.225
30/12/2025	10:08:26.443	70		31.245
			70	31.245
			70	31.245
30/12/2025	10:04:57.533	50		31.275
			50	31.275
			50	31.275
30/12/2025	10:02:13.888	100		31.245
			100	31.245
			100	31.245
30/12/2025	10:01:15.240	50		31.245
			50	31.245
			50	31.245
30/12/2025	10:01:00.511	1 000		31.265
			1 000	31.265
			1 000	31.265
30/12/2025	09:59:22.330	48		31.33
			48	31.33
			48	31.33
30/12/2025	09:58:13.472	22		31.34
			22	31.34
			22	31.34
30/12/2025	09:56:58.885	250		31.265
			250	31.265
			250	31.265
30/12/2025	09:55:36.756	100		31.33
			100	31.33
			100	31.33
30/12/2025	09:50:26.909	7		31.295
			7	31.295
			7	31.295
30/12/2025	09:49:25.384	80		31.295
			80	31.295
			80	31.295
30/12/2025	09:49:20.430	377		31.295
			377	31.295
			377	31.295
30/12/2025	09:47:20.432	30		31.295
			30	31.295
			30	31.295
30/12/2025	09:43:21.362	60		31.25
			60	31.25
			60	31.25
30/12/2025	09:42:00.332	370		31.25
			370	31.25
			370	31.25
30/12/2025	09:36:43.622	25		31.235
			25	31.235
			25	31.235
30/12/2025	09:34:01.479	750		31.25
			750	31.25
			750	31.25
30/12/2025	09:32:51.155	837		31.25
			837	31.25
			837	31.25
30/12/2025	09:32:51.077	100		31.25
			100	31.25
			100	31.25
30/12/2025	09:32:50.549	588		31.25
			588	31.25
			588	31.25
30/12/2025	09:32:50.118	15		31.25
			15	31.25
			15	31.25
30/12/2025	09:31:02.201	47		31.295
			47	31.295
			47	31.295
30/12/2025	09:29:58.762	72		31.27
			72	31.27
			72	31.27
30/12/2025	09:28:15.413	2		31.295
			2	31.295
			2	31.295
30/12/2025	09:26:58.609	526		31.275
			526	31.275
			526	31.275
30/12/2025	09:23:07.188	16		31.295
			16	31.295
			16	31.295
30/12/2025	09:22:52.595	17		31.265
			17	31.265
			17	31.265
30/12/2025	09:18:59.752	5		31.335
			5	31.335
			5	31.335
30/12/2025	09:17:25.408	35		31.27
			35	31.27
			35	31.27
30/12/2025	09:17:24.890	700		31.275
			700	31.275
			700	31.275
30/12/2025	09:16:26.463	100		31.265
			100	31.265
			100	31.265
30/12/2025	09:15:05.995	2		31.26
			2	31.26
			2	31.26
30/12/2025	09:08:48.045	380		31.22
			380	31.22
			380	31.22
30/12/2025	09:03:46.675	3		31.24
			3	31.24
			3	31.24
30/12/2025	09:03:34.608	10		31.24
			10	31.24
			10	31.24
30/12/2025	09:02:36.939	409		31.24
			409	31.24
			409	31.24
30/12/2025	08:58:12.170	2		31.21
			2	31.21
			2	31.21
30/12/2025	08:55:30.609	200		31.23
			200	31.23
			200	31.23
30/12/2025	08:54:00.515	34		31.23
			34	31.23
			34	31.23
30/12/2025	08:43:50.110	65		31.23
			65	31.23
			65	31.23
30/12/2025	08:32:40.257	16		31.22
			16	31.22
			16	31.22
30/12/2025	08:29:17.847	1 000		31.21
			1 000	31.21
			1 000	31.21
30/12/2025	08:24:12.169	500		31.22
			500	31.22
			500	31.22
30/12/2025	08:21:54.872	1		31.225
			1	31.225
			1	31.225
30/12/2025	08:19:56.528	750		31.225
			750	31.225
			750	31.225
30/12/2025	08:17:21.332	3		31.22
			3	31.22
			3	31.22
30/12/2025	08:16:37.405	68		31.22
			68	31.22
			68	31.22
30/12/2025	08:14:33.194	4		31.28
			4	31.28
			4	31.28
30/12/2025	08:13:50.570	8		31.28
			8	31.28
			8	31.28
30/12/2025	08:10:27.155	100		31.22
			100	31.22
			100	31.22
30/12/2025	08:08:34.734	300		31.24
			300	31.24
			300	31.24
30/12/2025	08:01:34.485	17		31.24
			17	31.24
			17	31.24
30/12/2025	08:01:25.994	17		31.20
			17	31.20
			17	31.20
30/12/2025	07:59:16.437	200		31.22
			200	31.22
			200	31.22
30/12/2025	07:57:09.901	250		31.20
			250	31.20
			250	31.20
30/12/2025	07:34:38.900	115		31.15
			115	31.15
			115	31.15
30/12/2025	07:31:36.384	25		31.18
			25	31.18
			25	31.18
30/12/2025	07:31:20.829	10		31.15
			10	31.15
			10	31.15
30/12/2025	07:30:10.820	385		31.10
			385	31.10
			385	31.10
30/12/2025	07:30:10.036	108		31.10
			108	31.10
			108	31.10
30/12/2025	07:30:09.452	1 218		31.10
			55	31.10
			35	31.10
			250	31.10
			25	31.10
			600	31.10
			600	31.10
			15	31.10
			3	31.10
			1	31.10
			301	31.10
			551	31.10

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 2PM

Today’s Leader

Rheinmetall AG

Bid: 1 553.00
Ask: 1 553.00
Volume: 24 798
+2.51%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
30/12/2025 @ 14:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice