Tradegate Exchange

Intel Corp.

361

440

18.214

Date	Time	Volume	Order Volume	Price
02/05/2025	17:38:19.383	5 270		18.186
			1 000	18.186
			4 270	18.186
			5 270	18.186
02/05/2025	17:37:47.230	4 400		18.19
			4 400	18.19
			4 400	18.19
02/05/2025	17:37:29.867	200		18.19
			200	18.19
			200	18.19
02/05/2025	17:37:24.036	130		18.19
			130	18.19
			130	18.19
02/05/2025	17:35:41.805	100		18.184
			100	18.184
			100	18.184
02/05/2025	17:34:38.601	1 700		18.172
			1 700	18.172
			1 700	18.172
02/05/2025	17:32:30.724	300		18.178
			300	18.178
			300	18.178
02/05/2025	17:30:25.236	50		18.18
			50	18.18
			50	18.18
02/05/2025	17:28:03.695	14		18.138
			14	18.138
			14	18.138
02/05/2025	17:27:43.288	100		18.164
			100	18.164
			100	18.164
02/05/2025	17:26:10.049	200		18.162
			200	18.162
			200	18.162
02/05/2025	17:26:09.930	200		18.162
			200	18.162
			200	18.162
02/05/2025	17:24:08.184	200		18.16
			200	18.16
			200	18.16
02/05/2025	17:24:04.716	55		18.158
			55	18.158
			55	18.158
02/05/2025	17:23:51.753	99		18.15
			99	18.15
			99	18.15
02/05/2025	17:22:40.179	1		18.144
			1	18.144
			1	18.144
02/05/2025	17:21:36.164	1		18.148
			1	18.148
			1	18.148
02/05/2025	17:20:12.015	9		18.128
			9	18.128
			9	18.128
02/05/2025	17:18:17.457	72		18.14
			72	18.14
			72	18.14
02/05/2025	17:17:58.747	300		18.136
			300	18.136
			300	18.136
02/05/2025	17:17:05.985	120		18.12
			120	18.12
			120	18.12
02/05/2025	17:16:59.132	150		18.112
			150	18.112
			150	18.112
02/05/2025	17:16:15.725	100		18.10
			100	18.10
			100	18.10
02/05/2025	17:15:14.413	400		18.078
			400	18.078
			400	18.078
02/05/2025	17:09:06.018	550		18.112
			550	18.112
			550	18.112
02/05/2025	17:07:25.363	17		18.114
			17	18.114
			17	18.114
02/05/2025	17:07:22.836	12		18.114
			12	18.114
			12	18.114
02/05/2025	17:07:02.631	500		18.12
			500	18.12
			500	18.12
02/05/2025	17:02:35.929	400		18.124
			400	18.124
			400	18.124
02/05/2025	17:01:56.274	100		18.138
			100	18.138
			100	18.138
02/05/2025	17:01:53.847	900		18.10
			900	18.10
			700	18.10
			200	18.10
02/05/2025	16:59:54.497	500		18.098
			500	18.098
			500	18.098
02/05/2025	16:59:22.213	1		18.074
			1	18.074
			1	18.074
02/05/2025	16:55:39.050	45		18.046
			45	18.046
			45	18.046
02/05/2025	16:55:26.837	100		18.084
			100	18.084
			100	18.084
02/05/2025	16:52:22.837	750		18.05
			750	18.05
			750	18.05
02/05/2025	16:51:03.015	100		18.098
			100	18.098
			100	18.098
02/05/2025	16:50:55.464	300		18.098
			300	18.098
			300	18.098
02/05/2025	16:48:31.007	78		18.062
			78	18.062
			78	18.062
02/05/2025	16:48:24.071	25		18.088
			25	18.088
			25	18.088
02/05/2025	16:46:42.805	6		18.06
			6	18.06
			6	18.06
02/05/2025	16:43:19.315	250		18.032
			250	18.032
			250	18.032
02/05/2025	16:43:14.601	100		18.02
			100	18.02
			100	18.02
02/05/2025	16:42:51.406	124		18.00
			124	18.00
			124	18.00
02/05/2025	16:42:34.913	27		18.016
			27	18.016
			27	18.016
02/05/2025	16:42:33.431	250		18.016
			250	18.016
			250	18.016
02/05/2025	16:36:22.295	50		18.024
			50	18.024
			50	18.024
02/05/2025	16:33:43.224	800		18.03
			800	18.03
			800	18.03
02/05/2025	16:32:18.939	200		18.022
			200	18.022
			200	18.022
02/05/2025	16:31:56.587	120		18.032
			120	18.032
			120	18.032
02/05/2025	16:30:48.364	10		18.05
			10	18.05
			10	18.05
02/05/2025	16:29:14.483	100		18.098
			100	18.098
			100	18.098
02/05/2025	16:29:01.463	150		18.09
			150	18.09
			150	18.09
02/05/2025	16:28:26.187	220		18.08
			220	18.08
			220	18.08
02/05/2025	16:20:43.280	100		18.024
			100	18.024
			100	18.024
02/05/2025	16:19:14.601	3 345		18.016
			3 345	18.016
			3 345	18.016
02/05/2025	16:19:12.585	4 500		18.016
			4 500	18.016
			4 500	18.016
02/05/2025	16:17:41.793	4 500		18.044
			4 500	18.044
			4 500	18.044
02/05/2025	16:16:39.890	12		18.068
			12	18.068
			12	18.068
02/05/2025	16:16:10.042	850		18.008
			850	18.008
			850	18.008
02/05/2025	16:15:18.625	111		17.986
			111	17.986
			111	17.986
02/05/2025	16:12:24.690	200		17.986
			200	17.986
			200	17.986
02/05/2025	16:11:01.000	50		17.966
			50	17.966
			50	17.966
02/05/2025	16:05:09.916	75		17.86
			75	17.86
			75	17.86
02/05/2025	16:04:28.280	200		17.902
			200	17.902
			200	17.902
02/05/2025	16:00:26.505	13		17.846
			13	17.846
			13	17.846
02/05/2025	15:54:58.983	15		17.826
			15	17.826
			15	17.826
02/05/2025	15:54:14.490	450		17.836
			450	17.836
			450	17.836
02/05/2025	15:54:06.264	77		17.828
			77	17.828
			77	17.828
02/05/2025	15:53:27.430	100		17.822
			100	17.822
			100	17.822
02/05/2025	15:52:32.325	30		17.80
			30	17.80
			30	17.80
02/05/2025	15:51:24.624	700		17.824
			700	17.824
			700	17.824
02/05/2025	15:49:45.515	10		17.86
			10	17.86
			10	17.86
02/05/2025	15:49:11.387	8		17.82
			8	17.82
			8	17.82
02/05/2025	15:48:44.181	111		17.844
			111	17.844
			111	17.844
02/05/2025	15:47:49.479	200		17.866
			200	17.866
			200	17.866
02/05/2025	15:47:28.201	6		17.852
			6	17.852
			6	17.852
02/05/2025	15:47:09.831	285		17.866
			285	17.866
			285	17.866
02/05/2025	15:42:19.856	114		17.95
			114	17.95
			114	17.95
02/05/2025	15:42:10.677	50		17.95
			50	17.95
			50	17.95
02/05/2025	15:39:48.147	639		17.956
			639	17.956
			639	17.956
02/05/2025	15:39:45.631	250		17.932
			250	17.932
			250	17.932
02/05/2025	15:38:30.806	200		17.954
			200	17.954
			200	17.954
02/05/2025	15:37:47.941	16		17.95
			16	17.95
			16	17.95
02/05/2025	15:36:08.521	1 000		17.946
			1 000	17.946
			1 000	17.946
02/05/2025	15:35:50.514	1 000		17.964
			1 000	17.964
			1 000	17.964
02/05/2025	15:34:17.106	200		18.044
			200	18.044
			200	18.044
02/05/2025	15:34:08.646	465		18.044
			465	18.044
			465	18.044
02/05/2025	15:34:08.352	300		18.044
			300	18.044
			300	18.044
02/05/2025	15:33:33.994	100		18.098
			100	18.098
			100	18.098
02/05/2025	15:32:54.111	55		18.076
			55	18.076
			55	18.076
02/05/2025	15:31:44.795	25		18.00
			25	18.00
			25	18.00
02/05/2025	15:31:41.530	150		17.99
			150	17.99
			150	17.99
02/05/2025	15:31:36.083	1		17.978
			1	17.978
			1	17.978
02/05/2025	15:31:35.847	100		17.978
			100	17.978
			100	17.978
02/05/2025	15:31:35.607	2 149		17.952
			649	17.952
			2 149	17.952
			1 500	17.952
02/05/2025	15:31:35.486	4 500		17.952
			4 500	17.952
			4 500	17.952
02/05/2025	15:31:35.309	4 500		17.952
			4 500	17.952
			4 500	17.952
02/05/2025	15:31:25.580	4 500		17.95
			290	17.95
			4 210	17.95
			4 500	17.95
02/05/2025	15:30:24.397	4 500		17.95
			4 500	17.95
			4 500	17.95
02/05/2025	15:30:07.452	4 500		17.908
			4 500	17.908
			4 500	17.908
02/05/2025	15:27:32.161	70		17.80
			70	17.80
			70	17.80
02/05/2025	15:26:48.183	45		17.806
			45	17.806
			45	17.806
02/05/2025	15:24:24.928	80		17.822
			80	17.822
			80	17.822
02/05/2025	15:24:11.519	20		17.822
			20	17.822
			20	17.822
02/05/2025	15:21:02.705	50		17.872
			50	17.872
			50	17.872
02/05/2025	15:20:37.433	150		17.856
			150	17.856
			150	17.856
02/05/2025	15:20:02.737	25		17.894
			25	17.894
			25	17.894
02/05/2025	15:17:44.330	1 000		17.872
			1 000	17.872
			1 000	17.872
02/05/2025	15:15:39.675	300		17.92
			300	17.92
			300	17.92
02/05/2025	15:15:38.375	55		17.894
			55	17.894
			55	17.894
02/05/2025	15:14:53.140	8 212		17.95
			8 212	17.95
			1 500	17.95
			5 000	17.95
			1 712	17.95
02/05/2025	15:14:38.748	15		17.952
			15	17.952
			15	17.952
02/05/2025	15:14:03.888	1 500		17.95
			1 500	17.95
			1 500	17.95
02/05/2025	15:14:03.876	100		17.95
			100	17.95
			100	17.95
02/05/2025	15:14:03.719	1 464		17.95
			1 464	17.95
			1 464	17.95
02/05/2025	15:13:58.251	100		17.95
			100	17.95
			100	17.95
02/05/2025	15:13:36.219	50		17.95
			50	17.95
			50	17.95
02/05/2025	15:10:37.851	150		17.926
			150	17.926
			150	17.926
02/05/2025	15:09:12.102	200		17.912
			200	17.912
			200	17.912
02/05/2025	15:07:59.654	10		17.916
			10	17.916
			10	17.916
02/05/2025	15:07:56.745	2		17.916
			2	17.916
			2	17.916
02/05/2025	15:06:44.149	100		17.934
			100	17.934
			100	17.934
02/05/2025	15:06:19.059	55		17.91
			55	17.91
			55	17.91
02/05/2025	15:01:11.959	200		17.912
			200	17.912
			200	17.912
02/05/2025	15:01:02.562	600		17.912
			600	17.912
			600	17.912
02/05/2025	14:58:54.405	500		17.91
			500	17.91
			500	17.91
02/05/2025	14:58:28.582	150		17.904
			150	17.904
			150	17.904
02/05/2025	14:58:07.309	500		17.90
			170	17.90
			499	17.90
			330	17.90
			1	17.90
02/05/2025	14:52:47.867	100		17.85
			100	17.85
			100	17.85
02/05/2025	14:49:20.152	115		17.852
			115	17.852
			115	17.852
02/05/2025	14:48:52.222	150		17.878
			150	17.878
			150	17.878
02/05/2025	14:48:18.322	952		17.86
			537	17.86
			952	17.86
			415	17.86
02/05/2025	14:47:57.639	150		17.88
			150	17.88
			150	17.88
02/05/2025	14:43:59.604	16		17.84
			16	17.84
			16	17.84
02/05/2025	14:43:37.852	1 000		17.816
			1 000	17.816
			1 000	17.816
02/05/2025	14:42:20.667	150		17.802
			150	17.802
			150	17.802
02/05/2025	14:40:23.753	1 000		17.852
			1 000	17.852
			1 000	17.852
02/05/2025	14:34:18.724	250		17.838
			250	17.838
			250	17.838
02/05/2025	14:32:10.130	500		17.836
			500	17.836
			500	17.836
02/05/2025	14:31:52.401	1		17.83
			1	17.83
			1	17.83
02/05/2025	14:31:28.911	2		17.858
			2	17.858
			2	17.858
02/05/2025	14:31:03.775	22		17.80
			22	17.80
			22	17.80
02/05/2025	14:29:50.950	1 500		17.746
			1 500	17.746
			1 500	17.746
02/05/2025	14:24:31.494	1		17.752
			1	17.752
			1	17.752
02/05/2025	14:23:36.740	3		17.752
			3	17.752
			3	17.752
02/05/2025	14:20:21.500	150		17.72
			150	17.72
			150	17.72
02/05/2025	14:12:20.109	7		17.74
			7	17.74
			7	17.74
02/05/2025	14:08:35.562	28		17.74
			28	17.74
			28	17.74
02/05/2025	14:08:26.589	110		17.738
			110	17.738
			110	17.738
02/05/2025	14:08:17.552	800		17.738
			800	17.738
			800	17.738
02/05/2025	14:06:54.533	16		17.734
			16	17.734
			16	17.734
02/05/2025	14:04:05.286	250		17.734
			250	17.734
			250	17.734
02/05/2025	14:01:44.780	25		17.71
			25	17.71
			25	17.71
02/05/2025	14:01:14.959	6		17.712
			6	17.712
			6	17.712
02/05/2025	13:56:07.441	10		17.756
			10	17.756
			10	17.756
02/05/2025	13:54:30.710	500		17.748
			500	17.748
			500	17.748
02/05/2025	13:53:47.030	25		17.732
			25	17.732
			25	17.732
02/05/2025	13:51:12.936	52		17.722
			52	17.722
			52	17.722
02/05/2025	13:50:37.495	100		17.714
			100	17.714
			100	17.714
02/05/2025	13:50:26.817	800		17.712
			800	17.712
			800	17.712
02/05/2025	13:47:29.007	10		17.742
			10	17.742
			10	17.742
02/05/2025	13:44:49.153	100		17.724
			100	17.724
			100	17.724
02/05/2025	13:42:48.859	500		17.73
			200	17.73
			300	17.73
			500	17.73
02/05/2025	13:38:00.927	100		17.73
			100	17.73
			100	17.73
02/05/2025	13:34:56.694	4		17.744
			4	17.744
			4	17.744
02/05/2025	13:32:53.878	40		17.736
			40	17.736
			40	17.736
02/05/2025	13:31:25.110	100		17.738
			100	17.738
			100	17.738
02/05/2025	13:29:17.465	2		17.74
			2	17.74
			2	17.74
02/05/2025	13:21:59.443	200		17.75
			200	17.75
			200	17.75
02/05/2025	13:10:24.173	450		17.754
			450	17.754
			450	17.754
02/05/2025	13:10:11.519	20		17.754
			20	17.754
			20	17.754
02/05/2025	13:09:19.980	100		17.74
			100	17.74
			100	17.74
02/05/2025	13:08:08.958	13		17.764
			13	17.764
			13	17.764
02/05/2025	13:02:35.700	20		17.764
			20	17.764
			20	17.764
02/05/2025	13:01:07.940	50		17.77
			50	17.77
			50	17.77
02/05/2025	13:00:38.813	537		17.77
			537	17.77
			537	17.77
02/05/2025	13:00:38.728	1 000		17.77
			1 000	17.77
			1 000	17.77
02/05/2025	12:53:59.521	500		17.778
			500	17.778
			500	17.778
02/05/2025	12:53:26.920	5		17.778
			5	17.778
			5	17.778
02/05/2025	12:50:57.271	100		17.788
			100	17.788
			100	17.788
02/05/2025	12:46:24.083	51		17.788
			51	17.788
			51	17.788
02/05/2025	12:34:55.440	200		17.778
			200	17.778
			200	17.778
02/05/2025	12:34:41.614	100		17.778
			100	17.778
			100	17.778
02/05/2025	12:29:28.461	2		17.748
			2	17.748
			2	17.748
02/05/2025	12:29:27.428	50		17.764
			50	17.764
			50	17.764
02/05/2025	12:29:19.075	500		17.748
			500	17.748
			500	17.748
02/05/2025	12:23:29.884	4		17.776
			4	17.776
			4	17.776
02/05/2025	12:21:58.775	86		17.75
			86	17.75
			86	17.75
02/05/2025	12:21:50.378	300		17.748
			300	17.748
			300	17.748
02/05/2025	12:18:35.461	27		17.748
			27	17.748
			27	17.748
02/05/2025	12:17:44.002	100		17.748
			100	17.748
			100	17.748
02/05/2025	12:17:33.550	800		17.748
			800	17.748
			800	17.748
02/05/2025	12:17:24.864	400		17.748
			400	17.748
			400	17.748
02/05/2025	12:15:23.387	800		17.748
			800	17.748
			800	17.748
02/05/2025	12:10:45.602	20		17.742
			20	17.742
			20	17.742
02/05/2025	12:07:49.400	247		17.742
			247	17.742
			247	17.742
02/05/2025	12:05:01.743	60		17.742
			60	17.742
			60	17.742
02/05/2025	12:01:01.596	3		17.742
			3	17.742
			3	17.742
02/05/2025	11:59:07.555	3		17.724
			3	17.724
			3	17.724
02/05/2025	11:58:26.999	2		17.746
			2	17.746
			2	17.746
02/05/2025	11:56:29.439	10		17.746
			10	17.746
			10	17.746
02/05/2025	11:54:30.453	58		17.74
			58	17.74
			58	17.74
02/05/2025	11:51:49.793	60		17.758
			60	17.758
			60	17.758
02/05/2025	11:47:23.083	3		17.756
			3	17.756
			3	17.756
02/05/2025	11:46:36.604	50		17.724
			50	17.724
			50	17.724
02/05/2025	11:44:36.635	4		17.752
			4	17.752
			4	17.752
02/05/2025	11:33:22.562	100		17.736
			100	17.736
			100	17.736
02/05/2025	11:31:41.437	169		17.758
			169	17.758
			169	17.758
02/05/2025	11:31:11.109	4		17.758
			4	17.758
			4	17.758
02/05/2025	11:26:30.905	81		17.758
			81	17.758
			81	17.758
02/05/2025	11:25:08.988	15		17.728
			15	17.728
			15	17.728
02/05/2025	11:24:32.363	28		17.758
			28	17.758
			28	17.758
02/05/2025	11:16:23.661	130		17.706
			130	17.706
			130	17.706
02/05/2025	11:15:23.991	600		17.702
			600	17.702
			600	17.702
02/05/2025	11:12:46.032	65		17.726
			65	17.726
			65	17.726
02/05/2025	11:12:10.431	30		17.726
			30	17.726
			30	17.726
02/05/2025	11:09:57.082	283		17.726
			283	17.726
			283	17.726
02/05/2025	11:09:13.590	15		17.726
			15	17.726
			15	17.726
02/05/2025	10:57:33.640	100		17.692
			100	17.692
			100	17.692
02/05/2025	10:56:20.413	17		17.718
			17	17.718
			17	17.718
02/05/2025	10:54:26.413	140		17.726
			140	17.726
			140	17.726
02/05/2025	10:50:33.233	100		17.75
			100	17.75
			100	17.75
02/05/2025	10:49:20.255	3		17.78
			3	17.78
			3	17.78
02/05/2025	10:47:10.532	2		17.756
			2	17.756
			2	17.756
02/05/2025	10:41:51.842	303		17.782
			303	17.782
			303	17.782
02/05/2025	10:40:54.928	80		17.782
			80	17.782
			80	17.782
02/05/2025	10:39:37.893	40		17.756
			40	17.756
			40	17.756
02/05/2025	10:38:23.014	25		17.782
			25	17.782
			25	17.782
02/05/2025	10:37:20.737	200		17.784
			200	17.784
			200	17.784
02/05/2025	10:32:26.493	120		17.784
			120	17.784
			120	17.784
02/05/2025	10:31:16.745	500		17.784
			500	17.784
			500	17.784
02/05/2025	10:28:52.131	150		17.802
			150	17.802
			150	17.802
02/05/2025	10:26:00.131	78		17.80
			78	17.80
			78	17.80
02/05/2025	10:24:58.121	500		17.826
			500	17.826
			500	17.826
02/05/2025	10:19:19.673	285		17.81
			285	17.81
			285	17.81
02/05/2025	10:14:40.209	10		17.794
			10	17.794
			10	17.794
02/05/2025	10:11:33.303	285		17.782
			285	17.782
			285	17.782
02/05/2025	10:10:03.672	300		17.792
			300	17.792
			300	17.792
02/05/2025	10:06:47.632	220		17.80
			220	17.80
			220	17.80
02/05/2025	10:05:08.236	100		17.788
			100	17.788
			100	17.788
02/05/2025	10:03:42.882	15		17.77
			15	17.77
			15	17.77
02/05/2025	10:00:23.084	1 500		17.746
			1 500	17.746
			1 500	17.746
02/05/2025	10:00:01.585	400		17.76
			400	17.76
			400	17.76
02/05/2025	09:58:58.816	100		17.76
			100	17.76
			100	17.76
02/05/2025	09:58:06.966	25		17.782
			25	17.782
			25	17.782
02/05/2025	09:57:00.504	250		17.78
			250	17.78
			250	17.78
02/05/2025	09:56:37.991	800		17.778
			800	17.778
			800	17.778
02/05/2025	09:56:22.431	201		17.758
			40	17.758
			201	17.758
			160	17.758
			1	17.758
02/05/2025	09:55:06.848	800		17.778
			800	17.778
			800	17.778
02/05/2025	09:51:31.178	155		17.778
			155	17.778
			155	17.778
02/05/2025	09:48:09.990	3		17.778
			3	17.778
			3	17.778
02/05/2025	09:41:49.425	2		17.80
			2	17.80
			2	17.80
02/05/2025	09:41:15.224	13		17.80
			13	17.80
			13	17.80
02/05/2025	09:40:35.919	100		17.80
			100	17.80
			100	17.80
02/05/2025	09:39:26.372	51		17.80
			51	17.80
			51	17.80
02/05/2025	09:38:17.568	10		17.80
			10	17.80
			10	17.80
02/05/2025	09:36:49.353	131		17.80
			131	17.80
			131	17.80
02/05/2025	09:36:18.043	550		17.80
			550	17.80
			550	17.80
02/05/2025	09:35:17.323	125		17.80
			125	17.80
			125	17.80
02/05/2025	09:35:11.982	160		17.756
			160	17.756
			160	17.756
02/05/2025	09:34:25.512	100		17.80
			100	17.80
			100	17.80
02/05/2025	09:34:05.420	12		17.80
			12	17.80
			12	17.80
02/05/2025	09:31:29.936	511		17.80
			511	17.80
			511	17.80
02/05/2025	09:31:16.712	74		17.80
			74	17.80
			74	17.80
02/05/2025	09:29:58.974	1 500		17.80
			1 500	17.80
			1 500	17.80
02/05/2025	09:26:35.570	1 500		17.768
			1 500	17.768
			1 500	17.768
02/05/2025	09:26:35.468	750		17.768
			750	17.768
			750	17.768
02/05/2025	09:24:38.188	100		17.848
			100	17.848
			100	17.848
02/05/2025	09:23:59.264	150		17.846
			150	17.846
			150	17.846
02/05/2025	09:20:03.489	29		17.80
			29	17.80
			29	17.80
02/05/2025	09:20:03.423	800		17.802
			800	17.802
			800	17.802
02/05/2025	09:19:48.952	1 123		17.80
			1 123	17.80
			1 123	17.80
02/05/2025	09:19:41.498	1 123		17.798
			1 123	17.798
			1 123	17.798
02/05/2025	09:19:25.823	100		17.774
			100	17.774
			100	17.774
02/05/2025	09:19:14.964	2		17.774
			2	17.774
			2	17.774
02/05/2025	09:19:12.361	140		17.798
			140	17.798
			140	17.798
02/05/2025	09:16:09.143	50		17.808
			50	17.808
			50	17.808
02/05/2025	09:14:14.854	7 505		17.76
			7 505	17.76
			7 505	17.76
02/05/2025	09:14:14.707	1		17.76
			1	17.76
			1	17.76
02/05/2025	09:14:11.019	1 500		17.76
			6	17.76
			1 500	17.76
			1 494	17.76
02/05/2025	09:14:00.495	50		17.756
			50	17.756
			50	17.756
02/05/2025	09:13:57.447	800		17.756
			800	17.756
			800	17.756
02/05/2025	09:13:01.517	150		17.756
			150	17.756
			150	17.756
02/05/2025	09:09:08.076	10		17.758
			10	17.758
			10	17.758
02/05/2025	09:07:39.825	300		17.758
			300	17.758
			300	17.758
02/05/2025	09:07:37.375	100		17.75
			100	17.75
			80	17.75
			20	17.75
02/05/2025	09:05:36.300	435		17.74
			435	17.74
			435	17.74
02/05/2025	09:04:28.012	1 134		17.758
			1 134	17.758
			1 134	17.758
02/05/2025	09:04:27.703	100		17.758
			100	17.758
			100	17.758
02/05/2025	09:02:50.385	12		17.716
			12	17.716
			12	17.716
02/05/2025	09:02:24.224	425		17.758
			425	17.758
			425	17.758
02/05/2025	08:57:56.767	10		17.706
			10	17.706
			10	17.706
02/05/2025	08:50:12.633	50		17.758
			50	17.758
			50	17.758
02/05/2025	08:50:01.519	3		17.706
			3	17.706
			3	17.706
02/05/2025	08:36:28.146	30		17.766
			30	17.766
			30	17.766
02/05/2025	08:28:18.411	1 000		17.736
			1 000	17.736
			3	17.736
			547	17.736
			450	17.736
02/05/2025	08:26:43.773	200		17.776
			200	17.776
			200	17.776
02/05/2025	08:20:25.593	100		17.776
			100	17.776
			100	17.776
02/05/2025	08:15:58.173	90		17.752
			90	17.752
			90	17.752
02/05/2025	08:12:50.849	20		17.752
			20	17.752
			20	17.752
02/05/2025	08:10:02.841	56		17.80
			56	17.80
			56	17.80
02/05/2025	08:08:18.952	2		17.80
			2	17.80
			2	17.80
02/05/2025	08:06:57.440	30		17.80
			30	17.80
			30	17.80
02/05/2025	08:06:31.945	25		17.80
			25	17.80
			25	17.80
02/05/2025	08:06:11.222	110		17.752
			110	17.752
			110	17.752
02/05/2025	08:05:32.940	800		17.76
			800	17.76
			800	17.76
02/05/2025	08:03:37.723	400		17.752
			400	17.752
			400	17.752
02/05/2025	08:03:37.662	800		17.752
			800	17.752
			800	17.752
02/05/2025	08:00:55.175	12		17.82
			12	17.82
			12	17.82
02/05/2025	08:00:42.582	12		17.752
			12	17.752
			12	17.752
02/05/2025	07:54:47.677	200		17.83
			200	17.83
			200	17.83
02/05/2025	07:46:37.304	190		17.79
			190	17.79
			190	17.79
02/05/2025	07:46:29.335	385		17.788
			385	17.788
			385	17.788
02/05/2025	07:46:28.691	340		17.788
			340	17.788
			340	17.788
02/05/2025	07:44:01.637	600		17.788
			600	17.788
			600	17.788
02/05/2025	07:41:43.099	1		17.788
			1	17.788
			1	17.788
02/05/2025	07:41:42.304	3		17.788
			3	17.788
			3	17.788
02/05/2025	07:41:39.483	60		17.792
			60	17.792
			60	17.792
02/05/2025	07:33:58.335	60		17.812
			60	17.812
			60	17.812
02/05/2025	07:31:56.034	800		17.76
			800	17.76
			800	17.76
02/05/2025	07:31:44.185	800		17.758
			800	17.758
			800	17.758
02/05/2025	07:31:37.604	403		17.758
			130	17.758
			403	17.758
			50	17.758
			54	17.758
			169	17.758
02/05/2025	07:30:08.963	1 515		17.752
			1 100	17.752
			55	17.752
			10	17.752
			15	17.752
			3	17.752
			90	17.752
			210	17.752
			57	17.752
			20	17.752
			5	17.752
			34	17.752
			1 131	17.752
			300	17.752

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 559.00
Ask: 1 565.00
Volume: 125 789
+4.96%

Top 5 Turnover

Realtime Quotes
Last Update:
02/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice