Tradegate Exchange

Intel Corp.

446

412

29.94

Date	Time	Volume	Order Volume	Price
21/11/2025	21:58:26.232	300		29.94
			300	29.94
			300	29.94
21/11/2025	21:52:35.998	23		30.11
			23	30.11
			23	30.11
21/11/2025	21:50:56.496	1 000		30.12
			1 000	30.12
			1 000	30.12
21/11/2025	21:50:02.058	330		30.155
			330	30.155
			330	30.155
21/11/2025	21:49:31.410	56		30.215
			56	30.215
			56	30.215
21/11/2025	21:44:21.113	70		30.185
			70	30.185
			70	30.185
21/11/2025	21:37:47.475	3		30.21
			3	30.21
			3	30.21
21/11/2025	21:36:17.614	145		30.265
			145	30.265
			145	30.265
21/11/2025	21:33:13.627	1 000		30.12
			1 000	30.12
			1 000	30.12
21/11/2025	21:32:45.974	310		30.125
			310	30.125
			310	30.125
21/11/2025	21:31:09.265	50		30.065
			50	30.065
			50	30.065
21/11/2025	21:24:22.332	35		30.255
			35	30.255
			35	30.255
21/11/2025	21:22:58.571	50		30.36
			50	30.36
			50	30.36
21/11/2025	21:20:59.892	150		30.375
			150	30.375
			150	30.375
21/11/2025	21:13:22.884	10		30.235
			10	30.235
			10	30.235
21/11/2025	20:56:57.116	15		30.165
			15	30.165
			15	30.165
21/11/2025	20:56:08.754	50		30.155
			50	30.155
			50	30.155
21/11/2025	20:49:05.141	5		30.205
			5	30.205
			5	30.205
21/11/2025	20:48:27.042	3		30.18
			3	30.18
			3	30.18
21/11/2025	20:41:36.372	300		30.26
			300	30.26
			300	30.26
21/11/2025	20:38:32.836	50		30.305
			50	30.305
			50	30.305
21/11/2025	20:37:49.945	500		30.325
			500	30.325
			500	30.325
21/11/2025	20:36:09.252	3		30.215
			3	30.215
			3	30.215
21/11/2025	20:35:36.131	4		30.225
			4	30.225
			4	30.225
21/11/2025	20:25:14.077	15		30.265
			15	30.265
			15	30.265
21/11/2025	20:24:27.435	1 000		30.21
			1 000	30.21
			1 000	30.21
21/11/2025	20:21:38.737	100		30.275
			100	30.275
			100	30.275
21/11/2025	20:21:12.758	17		30.255
			17	30.255
			17	30.255
21/11/2025	20:18:44.871	150		30.295
			150	30.295
			150	30.295
21/11/2025	20:17:55.367	66		30.24
			66	30.24
			66	30.24
21/11/2025	20:17:22.959	578		30.24
			578	30.24
			578	30.24
21/11/2025	20:14:33.692	20		30.165
			20	30.165
			20	30.165
21/11/2025	20:10:51.771	33		30.175
			33	30.175
			33	30.175
21/11/2025	20:09:14.399	264		30.14
			264	30.14
			264	30.14
21/11/2025	20:07:48.635	900		30.115
			900	30.115
			900	30.115
21/11/2025	20:03:30.236	3		30.06
			3	30.06
			3	30.06
21/11/2025	20:00:21.502	800		29.99
			800	29.99
			800	29.99
21/11/2025	19:49:11.489	42		30.00
			42	30.00
			42	30.00
21/11/2025	19:48:15.940	1 500		29.81
			1 500	29.81
			1 500	29.81
21/11/2025	19:45:20.524	1		29.715
			1	29.715
			1	29.715
21/11/2025	19:36:27.566	50		29.575
			50	29.575
			50	29.575
21/11/2025	19:33:18.983	10		29.52
			10	29.52
			10	29.52
21/11/2025	19:16:33.523	4		29.385
			4	29.385
			4	29.385
21/11/2025	19:13:57.117	5		29.44
			5	29.44
			5	29.44
21/11/2025	19:12:18.574	26		29.385
			26	29.385
			26	29.385
21/11/2025	19:06:02.144	3		29.50
			3	29.50
			3	29.50
21/11/2025	19:05:11.058	15		29.565
			15	29.565
			15	29.565
21/11/2025	19:02:28.488	10		29.66
			10	29.66
			10	29.66
21/11/2025	18:50:23.935	550		29.645
			550	29.645
			550	29.645
21/11/2025	18:49:53.691	16		29.70
			16	29.70
			16	29.70
21/11/2025	18:46:08.526	3		29.725
			3	29.725
			3	29.725
21/11/2025	18:45:02.111	25		29.70
			25	29.70
			25	29.70
21/11/2025	18:36:39.160	125		29.695
			125	29.695
			125	29.695
21/11/2025	18:36:05.073	1		29.73
			1	29.73
			1	29.73
21/11/2025	18:22:50.012	100		29.635
			100	29.635
			100	29.635
21/11/2025	18:21:00.882	40		29.59
			40	29.59
			40	29.59
21/11/2025	18:13:45.439	120		29.66
			120	29.66
			120	29.66
21/11/2025	18:09:48.895	18		29.805
			18	29.805
			18	29.805
21/11/2025	18:09:11.702	35		29.76
			35	29.76
			35	29.76
21/11/2025	18:04:37.610	5		29.68
			5	29.68
			5	29.68
21/11/2025	17:59:56.199	120		29.755
			120	29.755
			120	29.755
21/11/2025	17:57:53.072	200		29.63
			200	29.63
			200	29.63
21/11/2025	17:56:15.544	5		29.54
			5	29.54
			5	29.54
21/11/2025	17:53:19.214	515		29.50
			5	29.50
			100	29.50
			515	29.50
			410	29.50
21/11/2025	17:48:05.172	250		29.355
			250	29.355
			250	29.355
21/11/2025	17:47:28.186	710		29.33
			710	29.33
			710	29.33
21/11/2025	17:46:24.979	120		29.35
			120	29.35
			120	29.35
21/11/2025	17:46:23.135	250		29.35
			250	29.35
			250	29.35
21/11/2025	17:46:20.895	2 800		29.325
			2 800	29.325
			2 800	29.325
21/11/2025	17:46:09.505	2 800		29.32
			2 800	29.32
			2 800	29.32
21/11/2025	17:45:38.676	75		29.30
			75	29.30
			75	29.30
21/11/2025	17:38:53.462	9		29.34
			9	29.34
			9	29.34
21/11/2025	17:32:29.909	1		29.245
			1	29.245
			1	29.245
21/11/2025	17:30:47.136	10		29.36
			10	29.36
			10	29.36
21/11/2025	17:28:54.091	40		29.225
			40	29.225
			40	29.225
21/11/2025	17:27:57.916	10		29.165
			10	29.165
			10	29.165
21/11/2025	17:25:09.666	20		29.09
			20	29.09
			20	29.09
21/11/2025	17:23:13.613	120		29.05
			120	29.05
			120	29.05
21/11/2025	17:18:47.238	1		28.685
			1	28.685
			1	28.685
21/11/2025	17:18:10.549	100		28.77
			100	28.77
			100	28.77
21/11/2025	17:10:29.256	5		28.895
			5	28.895
			5	28.895
21/11/2025	17:09:14.398	80		28.80
			80	28.80
			80	28.80
21/11/2025	17:07:42.461	121		28.76
			121	28.76
			121	28.76
21/11/2025	17:06:22.898	20		28.71
			20	28.71
			20	28.71
21/11/2025	17:03:33.232	125		28.76
			125	28.76
			125	28.76
21/11/2025	16:59:43.660	200		28.825
			200	28.825
			200	28.825
21/11/2025	16:53:02.004	1		28.84
			1	28.84
			1	28.84
21/11/2025	16:52:04.324	100		28.92
			100	28.92
			100	28.92
21/11/2025	16:51:08.533	60		28.955
			60	28.955
			60	28.955
21/11/2025	16:48:42.207	30		28.91
			30	28.91
			30	28.91
21/11/2025	16:47:58.730	40		29.04
			40	29.04
			40	29.04
21/11/2025	16:44:36.241	1		28.99
			1	28.99
			1	28.99
21/11/2025	16:44:26.933	90		28.94
			90	28.94
			90	28.94
21/11/2025	16:43:34.534	2		28.80
			2	28.80
			2	28.80
21/11/2025	16:43:11.350	36		28.815
			36	28.815
			36	28.815
21/11/2025	16:40:24.168	125		28.69
			125	28.69
			125	28.69
21/11/2025	16:39:20.106	11		28.655
			11	28.655
			11	28.655
21/11/2025	16:39:16.842	100		28.665
			100	28.665
			100	28.665
21/11/2025	16:39:06.625	250		28.665
			250	28.665
			250	28.665
21/11/2025	16:37:52.007	10		28.64
			10	28.64
			10	28.64
21/11/2025	16:37:10.302	57		28.60
			57	28.60
			57	28.60
21/11/2025	16:36:42.433	200		28.625
			200	28.625
			200	28.625
21/11/2025	16:35:36.294	200		28.66
			200	28.66
			200	28.66
21/11/2025	16:34:45.675	1 090		28.785
			1 090	28.785
			1 090	28.785
21/11/2025	16:33:55.134	39		28.76
			39	28.76
			39	28.76
21/11/2025	16:33:18.939	22		28.85
			22	28.85
			22	28.85
21/11/2025	16:32:53.737	15		28.86
			15	28.86
			15	28.86
21/11/2025	16:32:23.353	25		28.815
			25	28.815
			25	28.815
21/11/2025	16:31:21.832	300		28.80
			300	28.80
			300	28.80
21/11/2025	16:28:17.009	4		28.875
			4	28.875
			4	28.875
21/11/2025	16:25:22.327	2		29.19
			2	29.19
			2	29.19
21/11/2025	16:22:49.013	16		28.97
			16	28.97
			16	28.97
21/11/2025	16:13:12.447	34		29.02
			34	29.02
			34	29.02
21/11/2025	16:07:01.516	130		29.21
			130	29.21
			130	29.21
21/11/2025	16:01:09.447	3		28.975
			3	28.975
			3	28.975
21/11/2025	16:00:51.431	2		29.125
			2	29.125
			2	29.125
21/11/2025	16:00:28.177	20		29.175
			20	29.175
			20	29.175
21/11/2025	16:00:01.829	800		29.125
			800	29.125
			800	29.125
21/11/2025	16:00:01.291	3		29.125
			3	29.125
			3	29.125
21/11/2025	15:56:34.424	18		29.035
			18	29.035
			18	29.035
21/11/2025	15:56:06.138	256		29.22
			256	29.22
			256	29.22
21/11/2025	15:51:56.993	74		29.115
			74	29.115
			74	29.115
21/11/2025	15:51:24.262	200		29.07
			200	29.07
			200	29.07
21/11/2025	15:49:48.689	343		29.11
			343	29.11
			343	29.11
21/11/2025	15:46:34.771	844		29.00
			344	29.00
			844	29.00
			500	29.00
21/11/2025	15:45:41.042	50		29.17
			50	29.17
			50	29.17
21/11/2025	15:42:11.845	3		29.435
			3	29.435
			3	29.435
21/11/2025	15:41:30.904	1		29.47
			1	29.47
			1	29.47
21/11/2025	15:40:28.237	250		29.225
			250	29.225
			250	29.225
21/11/2025	15:39:35.912	40		29.215
			40	29.215
			40	29.215
21/11/2025	15:32:18.294	1		29.265
			1	29.265
			1	29.265
21/11/2025	15:27:51.642	112		29.185
			112	29.185
			112	29.185
21/11/2025	15:26:19.331	150		29.24
			150	29.24
			150	29.24
21/11/2025	15:25:35.963	1 000		29.275
			1 000	29.275
			1 000	29.275
21/11/2025	15:22:52.377	100		29.22
			100	29.22
			100	29.22
21/11/2025	15:19:55.174	47		29.275
			47	29.275
			47	29.275
21/11/2025	15:17:47.997	150		29.33
			150	29.33
			150	29.33
21/11/2025	15:06:19.354	8		29.295
			8	29.295
			8	29.295
21/11/2025	15:05:35.511	100		29.235
			100	29.235
			100	29.235
21/11/2025	15:03:24.709	101		29.335
			101	29.335
			101	29.335
21/11/2025	14:58:21.733	18		29.31
			18	29.31
			18	29.31
21/11/2025	14:53:22.984	1 000		29.195
			1 000	29.195
			1 000	29.195
21/11/2025	14:43:43.409	50		29.38
			50	29.38
			50	29.38
21/11/2025	14:43:03.243	150		29.31
			150	29.31
			150	29.31
21/11/2025	14:42:32.682	250		29.305
			250	29.305
			250	29.305
21/11/2025	14:42:17.605	30		29.335
			30	29.335
			30	29.335
21/11/2025	14:39:05.551	1		29.335
			1	29.335
			1	29.335
21/11/2025	14:29:01.166	150		29.235
			150	29.235
			150	29.235
21/11/2025	14:27:43.963	4		29.29
			4	29.29
			4	29.29
21/11/2025	14:25:58.949	28		29.235
			28	29.235
			28	29.235
21/11/2025	14:15:53.292	200		29.235
			200	29.235
			200	29.235
21/11/2025	14:14:50.019	150		29.255
			150	29.255
			150	29.255
21/11/2025	14:09:08.628	1		29.145
			1	29.145
			1	29.145
21/11/2025	14:06:01.538	2 000		29.10
			2 000	29.10
			2 000	29.10
21/11/2025	14:05:17.973	1 000		29.105
			1 000	29.105
			1 000	29.105
21/11/2025	14:04:07.183	5		29.15
			5	29.15
			5	29.15
21/11/2025	14:00:39.635	4		29.21
			4	29.21
			4	29.21
21/11/2025	13:58:57.810	200		29.225
			200	29.225
			200	29.225
21/11/2025	13:53:09.417	50		29.32
			50	29.32
			50	29.32
21/11/2025	13:52:52.250	4		29.365
			4	29.365
			4	29.365
21/11/2025	13:45:28.265	305		29.205
			305	29.205
			305	29.205
21/11/2025	13:45:24.500	3		29.18
			3	29.18
			3	29.18
21/11/2025	13:44:47.363	475		29.18
			475	29.18
			475	29.18
21/11/2025	13:44:42.828	1		29.155
			1	29.155
			1	29.155
21/11/2025	13:44:42.722	50		29.15
			50	29.15
			50	29.15
21/11/2025	13:43:57.630	32		29.11
			32	29.11
			32	29.11
21/11/2025	13:43:42.833	365		29.105
			365	29.105
			365	29.105
21/11/2025	13:37:42.146	50		29.12
			50	29.12
			50	29.12
21/11/2025	13:31:22.931	100		28.975
			100	28.975
			100	28.975
21/11/2025	13:31:13.002	10		28.99
			10	28.99
			10	28.99
21/11/2025	13:29:30.801	150		28.835
			150	28.835
			150	28.835
21/11/2025	13:29:17.672	2		28.835
			2	28.835
			2	28.835
21/11/2025	13:23:51.342	365		28.76
			365	28.76
			365	28.76
21/11/2025	13:20:01.362	1		28.865
			1	28.865
			1	28.865
21/11/2025	13:18:40.525	1 000		28.82
			1 000	28.82
			1 000	28.82
21/11/2025	13:18:18.102	500		28.75
			500	28.75
			500	28.75
21/11/2025	13:12:57.208	250		28.80
			250	28.80
			250	28.80
21/11/2025	13:12:00.524	80		28.83
			80	28.83
			80	28.83
21/11/2025	13:09:32.309	4		28.825
			4	28.825
			4	28.825
21/11/2025	13:08:13.318	75		28.845
			75	28.845
			75	28.845
21/11/2025	13:05:24.341	20		28.87
			20	28.87
			20	28.87
21/11/2025	13:04:59.877	10		28.845
			10	28.845
			10	28.845
21/11/2025	13:03:39.449	800		28.895
			800	28.895
			800	28.895
21/11/2025	13:01:01.141	35		28.82
			35	28.82
			35	28.82
21/11/2025	12:46:51.025	100		28.955
			100	28.955
			100	28.955
21/11/2025	12:44:42.677	1 000		28.985
			1 000	28.985
			1 000	28.985
21/11/2025	12:43:31.747	373		28.97
			373	28.97
			373	28.97
21/11/2025	12:36:38.159	4		28.965
			4	28.965
			4	28.965
21/11/2025	12:34:52.960	1		29.02
			1	29.02
			1	29.02
21/11/2025	12:31:21.831	5		28.93
			5	28.93
			5	28.93
21/11/2025	12:29:47.612	1 000		28.93
			1 000	28.93
			1 000	28.93
21/11/2025	12:22:17.809	1		28.98
			1	28.98
			1	28.98
21/11/2025	12:15:14.841	152		29.00
			152	29.00
			152	29.00
21/11/2025	12:14:30.041	985		29.015
			985	29.015
			985	29.015
21/11/2025	12:08:57.617	900		29.06
			900	29.06
			900	29.06
21/11/2025	12:06:57.872	50		28.99
			50	28.99
			50	28.99
21/11/2025	12:06:52.643	800		28.985
			800	28.985
			800	28.985
21/11/2025	12:06:36.240	800		28.985
			800	28.985
			800	28.985
21/11/2025	12:04:26.140	330		28.915
			330	28.915
			330	28.915
21/11/2025	12:01:32.456	20		28.995
			20	28.995
			20	28.995
21/11/2025	12:01:31.548	100		28.94
			100	28.94
			100	28.94
21/11/2025	12:00:46.640	11		29.00
			11	29.00
			11	29.00
21/11/2025	11:59:07.072	20		28.93
			20	28.93
			20	28.93
21/11/2025	11:55:53.265	1		28.995
			1	28.995
			1	28.995
21/11/2025	11:53:04.114	1 000		28.94
			1 000	28.94
			1 000	28.94
21/11/2025	11:52:52.829	4		28.95
			4	28.95
			4	28.95
21/11/2025	11:52:18.550	800		28.945
			800	28.945
			800	28.945
21/11/2025	11:51:58.057	800		28.945
			800	28.945
			800	28.945
21/11/2025	11:50:18.312	1		28.91
			1	28.91
			1	28.91
21/11/2025	11:49:59.491	2		28.875
			2	28.875
			2	28.875
21/11/2025	11:49:44.750	60		28.875
			60	28.875
			60	28.875
21/11/2025	11:47:42.990	200		28.87
			200	28.87
			200	28.87
21/11/2025	11:47:17.089	1 000		28.92
			1 000	28.92
			1 000	28.92
21/11/2025	11:45:50.717	150		28.955
			150	28.955
			150	28.955
21/11/2025	11:44:41.070	200		28.95
			200	28.95
			200	28.95
21/11/2025	11:44:24.844	180		28.95
			180	28.95
			180	28.95
21/11/2025	11:43:17.774	511		28.98
			511	28.98
			511	28.98
21/11/2025	11:42:20.569	800		28.975
			800	28.975
			800	28.975
21/11/2025	11:41:55.440	800		28.975
			800	28.975
			800	28.975
21/11/2025	11:41:16.358	800		28.975
			800	28.975
			800	28.975
21/11/2025	11:40:38.301	52		29.00
			15	29.00
			37	29.00
			52	29.00
21/11/2025	11:40:30.927	45		28.97
			45	28.97
			45	28.97
21/11/2025	11:39:23.979	1		28.965
			1	28.965
			1	28.965
21/11/2025	11:38:54.388	2		28.905
			2	28.905
			2	28.905
21/11/2025	11:38:39.894	39		28.905
			39	28.905
			39	28.905
21/11/2025	11:36:32.898	10		28.855
			10	28.855
			10	28.855
21/11/2025	11:35:17.210	198		28.83
			198	28.83
			198	28.83
21/11/2025	11:34:51.780	10		28.815
			10	28.815
			10	28.815
21/11/2025	11:34:26.923	419		28.765
			419	28.765
			419	28.765
21/11/2025	11:33:49.109	2		28.77
			2	28.77
			2	28.77
21/11/2025	11:31:39.898	142		28.68
			142	28.68
			142	28.68
21/11/2025	11:28:13.544	2 000		28.63
			2 000	28.63
			2 000	28.63
21/11/2025	11:26:41.746	50		28.67
			50	28.67
			50	28.67
21/11/2025	11:26:05.168	1 000		28.67
			1 000	28.67
			1 000	28.67
21/11/2025	11:24:54.586	10		28.66
			10	28.66
			10	28.66
21/11/2025	11:24:42.097	250		28.655
			250	28.655
			250	28.655
21/11/2025	11:23:04.585	30		28.645
			30	28.645
			30	28.645
21/11/2025	11:20:01.394	900		28.635
			900	28.635
			900	28.635
21/11/2025	11:18:35.859	60		28.67
			60	28.67
			60	28.67
21/11/2025	11:10:49.669	49		28.59
			49	28.59
			49	28.59
21/11/2025	11:10:32.960	100		28.59
			100	28.59
			100	28.59
21/11/2025	11:08:30.813	35		28.55
			35	28.55
			35	28.55
21/11/2025	11:07:46.403	1 000		28.535
			1 000	28.535
			1 000	28.535
21/11/2025	11:07:20.543	800		28.545
			800	28.545
			800	28.545
21/11/2025	11:07:19.637	800		28.545
			800	28.545
			800	28.545
21/11/2025	11:04:22.625	47		28.515
			47	28.515
			47	28.515
21/11/2025	11:02:37.877	50		28.565
			50	28.565
			50	28.565
21/11/2025	11:02:37.729	150		28.565
			150	28.565
			150	28.565
21/11/2025	11:02:31.951	30		28.645
			30	28.645
			30	28.645
21/11/2025	11:01:34.289	76		28.665
			76	28.665
			76	28.665
21/11/2025	11:01:34.169	198		28.665
			198	28.665
			158	28.665
			40	28.665
21/11/2025	11:01:05.384	10		28.715
			10	28.715
			10	28.715
21/11/2025	11:00:28.606	200		28.715
			200	28.715
			200	28.715
21/11/2025	10:59:17.730	110		28.795
			110	28.795
			110	28.795
21/11/2025	10:59:02.975	80		28.795
			80	28.795
			80	28.795
21/11/2025	10:58:00.347	500		28.735
			500	28.735
			500	28.735
21/11/2025	10:57:02.263	10		28.79
			10	28.79
			10	28.79
21/11/2025	10:53:41.917	126		28.73
			126	28.73
			70	28.73
			56	28.73
21/11/2025	10:53:41.826	34		28.73
			15	28.73
			34	28.73
			19	28.73
21/11/2025	10:53:41.735	30		28.79
			30	28.79
			30	28.79
21/11/2025	10:52:40.548	20		28.795
			20	28.795
			20	28.795
21/11/2025	10:52:38.423	500		28.795
			500	28.795
			500	28.795
21/11/2025	10:49:11.718	99		28.83
			99	28.83
			99	28.83
21/11/2025	10:48:50.900	30		28.855
			30	28.855
			30	28.855
21/11/2025	10:45:14.158	10		28.85
			10	28.85
			10	28.85
21/11/2025	10:43:58.570	3 139		28.805
			49	28.805
			3 139	28.805
			3 090	28.805
21/11/2025	10:43:27.972	1 020		28.80
			910	28.80
			75	28.80
			1 000	28.80
			35	28.80
			20	28.80
21/11/2025	10:41:42.859	1 000		28.82
			1 000	28.82
			1 000	28.82
21/11/2025	10:40:49.448	2 600		28.90
			2 600	28.90
			15	28.90
			2 585	28.90
21/11/2025	10:40:08.224	1 000		28.855
			1 000	28.855
			1 000	28.855
21/11/2025	10:39:24.842	1 000		28.85
			1 000	28.85
			1 000	28.85
21/11/2025	10:39:24.788	1 000		28.85
			1 000	28.85
			1 000	28.85
21/11/2025	10:39:16.106	50		28.795
			50	28.795
			50	28.795
21/11/2025	10:39:16.033	200		28.795
			200	28.795
			200	28.795
21/11/2025	10:38:47.928	24		28.81
			24	28.81
			24	28.81
21/11/2025	10:38:45.646	101		28.87
			101	28.87
			101	28.87
21/11/2025	10:35:43.834	61		28.815
			61	28.815
			61	28.815
21/11/2025	10:32:18.774	10		28.86
			10	28.86
			10	28.86
21/11/2025	10:32:04.146	816		28.87
			816	28.87
			816	28.87
21/11/2025	10:31:43.714	1 000		28.885
			1 000	28.885
			1 000	28.885
21/11/2025	10:29:29.159	55		28.875
			55	28.875
			55	28.875
21/11/2025	10:27:32.797	50		28.90
			50	28.90
			50	28.90
21/11/2025	10:25:15.547	200		28.90
			100	28.90
			100	28.90
			200	28.90
21/11/2025	10:22:35.948	130		28.96
			130	28.96
			130	28.96
21/11/2025	10:22:32.754	100		28.925
			100	28.925
			100	28.925
21/11/2025	10:22:30.621	5		28.96
			5	28.96
			5	28.96
21/11/2025	10:21:28.946	40		28.955
			40	28.955
			40	28.955
21/11/2025	10:20:20.700	350		28.955
			350	28.955
			350	28.955
21/11/2025	10:20:17.038	35		28.955
			35	28.955
			35	28.955
21/11/2025	10:15:44.485	750		28.995
			750	28.995
			750	28.995
21/11/2025	10:14:03.193	20		29.00
			20	29.00
			20	29.00
21/11/2025	10:11:54.544	70		28.985
			70	28.985
			70	28.985
21/11/2025	10:10:23.349	60		29.025
			60	29.025
			60	29.025
21/11/2025	10:10:19.723	50		29.025
			50	29.025
			50	29.025
21/11/2025	10:09:49.910	2		29.055
			2	29.055
			2	29.055
21/11/2025	10:06:54.740	22		29.025
			22	29.025
			22	29.025
21/11/2025	10:06:53.978	31		29.025
			31	29.025
			31	29.025
21/11/2025	10:06:37.378	124		29.05
			124	29.05
			124	29.05
21/11/2025	10:06:16.427	800		29.045
			800	29.045
			800	29.045
21/11/2025	10:06:08.619	120		29.045
			120	29.045
			120	29.045
21/11/2025	10:05:36.674	34		29.015
			34	29.015
			34	29.015
21/11/2025	10:01:50.189	200		29.025
			200	29.025
			200	29.025
21/11/2025	10:01:45.232	110		29.025
			110	29.025
			110	29.025
21/11/2025	10:01:34.437	40		29.015
			40	29.015
			40	29.015
21/11/2025	09:57:50.759	1		29.15
			1	29.15
			1	29.15
21/11/2025	09:57:02.674	250		29.14
			250	29.14
			250	29.14
21/11/2025	09:55:08.236	200		29.135
			200	29.135
			200	29.135
21/11/2025	09:53:45.231	2 000		29.13
			2 000	29.13
			2 000	29.13
21/11/2025	09:53:34.196	876		29.125
			876	29.125
			876	29.125
21/11/2025	09:52:57.673	877		29.125
			877	29.125
			877	29.125
21/11/2025	09:52:46.011	50		29.12
			50	29.12
			50	29.12
21/11/2025	09:52:24.710	725		29.115
			725	29.115
			725	29.115
21/11/2025	09:50:46.712	9		29.055
			9	29.055
			9	29.055
21/11/2025	09:50:28.894	300		29.055
			300	29.055
			300	29.055
21/11/2025	09:49:17.764	3		29.055
			3	29.055
			3	29.055
21/11/2025	09:49:06.841	200		29.055
			200	29.055
			200	29.055
21/11/2025	09:47:31.626	73		29.055
			73	29.055
			73	29.055
21/11/2025	09:46:09.587	5		29.00
			5	29.00
			5	29.00
21/11/2025	09:43:33.311	1		29.05
			1	29.05
			1	29.05
21/11/2025	09:40:44.195	200		28.965
			200	28.965
			200	28.965
21/11/2025	09:39:02.526	1 000		28.97
			1 000	28.97
			1 000	28.97
21/11/2025	09:38:49.059	924		28.98
			924	28.98
			924	28.98
21/11/2025	09:38:40.639	149		28.935
			149	28.935
			149	28.935
21/11/2025	09:38:14.577	820		28.995
			820	28.995
			820	28.995
21/11/2025	09:37:44.022	10		28.995
			10	28.995
			10	28.995
21/11/2025	09:34:47.867	200		28.96
			200	28.96
			200	28.96
21/11/2025	09:32:53.928	563		29.01
			563	29.01
			563	29.01
21/11/2025	09:31:19.432	4		28.945
			4	28.945
			4	28.945
21/11/2025	09:28:24.491	456		29.00
			456	29.00
			456	29.00

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 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 503.00
Ask: 1 503.00
Volume: 142 076
-6.96%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice