Tradegate Exchange

Intel Corp.

285

268

33.58

Date	Time	Volume	Order Volume	Price
11/12/2025	20:30:05.985	1 000		33.58
			900	33.58
			1 000	33.58
			100	33.58
11/12/2025	20:24:03.213	13		33.575
			13	33.575
			13	33.575
11/12/2025	20:22:09.229	118		33.55
			118	33.55
			118	33.55
11/12/2025	20:20:18.509	64		33.605
			64	33.605
			64	33.605
11/12/2025	20:15:49.397	47		33.60
			47	33.60
			47	33.60
11/12/2025	20:12:39.893	47		33.525
			47	33.525
			47	33.525
11/12/2025	20:09:32.771	45		33.565
			45	33.565
			45	33.565
11/12/2025	20:06:02.318	220		33.56
			220	33.56
			220	33.56
11/12/2025	20:06:01.257	48		33.56
			48	33.56
			48	33.56
11/12/2025	19:58:50.479	1		33.535
			1	33.535
			1	33.535
11/12/2025	19:53:45.447	10		33.53
			10	33.53
			10	33.53
11/12/2025	19:52:32.780	30		33.545
			30	33.545
			30	33.545
11/12/2025	19:50:24.511	100		33.53
			100	33.53
			100	33.53
11/12/2025	19:41:26.759	152		33.555
			152	33.555
			152	33.555
11/12/2025	19:41:25.292	200		33.595
			200	33.595
			200	33.595
11/12/2025	19:31:22.237	800		33.525
			800	33.525
			800	33.525
11/12/2025	19:30:54.136	1		33.515
			1	33.515
			1	33.515
11/12/2025	19:30:01.470	150		33.56
			150	33.56
			150	33.56
11/12/2025	19:27:09.324	1		33.58
			1	33.58
			1	33.58
11/12/2025	19:26:30.377	79		33.535
			79	33.535
			79	33.535
11/12/2025	19:22:51.007	30		33.475
			30	33.475
			30	33.475
11/12/2025	19:21:32.175	35		33.45
			35	33.45
			35	33.45
11/12/2025	19:16:29.225	100		33.375
			100	33.375
			100	33.375
11/12/2025	19:14:38.613	100		33.325
			100	33.325
			100	33.325
11/12/2025	19:10:34.945	102		33.335
			102	33.335
			102	33.335
11/12/2025	19:09:31.833	3		33.335
			3	33.335
			3	33.335
11/12/2025	19:09:21.549	64		33.335
			64	33.335
			64	33.335
11/12/2025	19:09:02.844	118		33.345
			118	33.345
			118	33.345
11/12/2025	19:06:59.251	1		33.375
			1	33.375
			1	33.375
11/12/2025	19:04:48.776	40		33.38
			40	33.38
			40	33.38
11/12/2025	19:01:46.832	200		33.34
			200	33.34
			200	33.34
11/12/2025	18:59:17.907	80		33.39
			80	33.39
			80	33.39
11/12/2025	18:53:50.389	20		33.515
			20	33.515
			20	33.515
11/12/2025	18:50:22.874	3		33.535
			3	33.535
			3	33.535
11/12/2025	18:49:11.989	1		33.545
			1	33.545
			1	33.545
11/12/2025	18:46:58.347	30		33.57
			30	33.57
			30	33.57
11/12/2025	18:46:42.931	2		33.585
			2	33.585
			2	33.585
11/12/2025	18:44:54.938	300		33.575
			300	33.575
			300	33.575
11/12/2025	18:38:09.505	4		33.575
			4	33.575
			4	33.575
11/12/2025	18:36:08.124	50		33.54
			50	33.54
			50	33.54
11/12/2025	18:28:54.767	38		33.57
			38	33.57
			38	33.57
11/12/2025	18:28:15.781	20		33.525
			20	33.525
			20	33.525
11/12/2025	18:26:18.084	16		33.595
			16	33.595
			16	33.595
11/12/2025	18:03:05.204	890		33.55
			890	33.55
			890	33.55
11/12/2025	17:57:25.124	35		33.415
			35	33.415
			35	33.415
11/12/2025	17:46:32.131	1		33.705
			1	33.705
			1	33.705
11/12/2025	17:44:46.257	8		33.665
			8	33.665
			8	33.665
11/12/2025	17:43:49.427	178		33.655
			178	33.655
			178	33.655
11/12/2025	17:43:29.774	3		33.625
			3	33.625
			3	33.625
11/12/2025	17:43:24.635	9		33.675
			9	33.675
			9	33.675
11/12/2025	17:43:20.827	1		33.685
			1	33.685
			1	33.685
11/12/2025	17:43:14.760	90		33.65
			90	33.65
			90	33.65
11/12/2025	17:43:04.071	70		33.685
			70	33.685
			70	33.685
11/12/2025	17:43:00.186	1		33.685
			1	33.685
			1	33.685
11/12/2025	17:42:51.230	3		33.685
			3	33.685
			3	33.685
11/12/2025	17:42:41.120	1 000		33.63
			1 000	33.63
			1 000	33.63
11/12/2025	17:40:52.409	375		33.50
			375	33.50
			375	33.50
11/12/2025	17:39:31.938	100		33.45
			100	33.45
			100	33.45
11/12/2025	17:38:54.151	300		33.395
			300	33.395
			300	33.395
11/12/2025	17:38:44.324	111		33.39
			111	33.39
			111	33.39
11/12/2025	17:37:01.260	60		33.39
			60	33.39
			60	33.39
11/12/2025	17:35:21.849	4		33.29
			4	33.29
			4	33.29
11/12/2025	17:34:26.142	27		33.255
			27	33.255
			27	33.255
11/12/2025	17:34:23.208	12		33.255
			1	33.255
			11	33.255
			12	33.255
11/12/2025	17:34:23.064	750		33.30
			750	33.30
			750	33.30
11/12/2025	17:33:53.997	505		33.305
			5	33.305
			500	33.305
			505	33.305
11/12/2025	17:31:47.262	55		33.335
			55	33.335
			55	33.335
11/12/2025	17:28:50.186	89		33.42
			89	33.42
			89	33.42
11/12/2025	17:28:19.835	500		33.40
			300	33.40
			500	33.40
			200	33.40
11/12/2025	17:28:01.858	5		33.38
			5	33.38
			5	33.38
11/12/2025	17:27:43.509	250		33.42
			250	33.42
			250	33.42
11/12/2025	17:26:10.640	30		33.435
			30	33.435
			30	33.435
11/12/2025	17:25:31.373	100		33.45
			100	33.45
			100	33.45
11/12/2025	17:25:26.399	1 400		33.46
			1 400	33.46
			1 400	33.46
11/12/2025	17:21:54.949	40		33.47
			40	33.47
			40	33.47
11/12/2025	17:21:48.268	1		33.47
			1	33.47
			1	33.47
11/12/2025	17:19:54.854	70		33.44
			70	33.44
			70	33.44
11/12/2025	17:17:09.284	100		33.45
			100	33.45
			100	33.45
11/12/2025	17:12:50.068	325		33.47
			25	33.47
			300	33.47
			310	33.47
			15	33.47
11/12/2025	17:12:49.951	1 200		33.50
			1 000	33.50
			1 200	33.50
			200	33.50
11/12/2025	17:07:05.573	43		33.70
			43	33.70
			43	33.70
11/12/2025	17:06:45.599	20		33.665
			20	33.665
			20	33.665
11/12/2025	17:06:39.775	300		33.665
			300	33.665
			300	33.665
11/12/2025	17:04:33.376	15		33.71
			15	33.71
			15	33.71
11/12/2025	17:04:12.991	61		33.715
			61	33.715
			61	33.715
11/12/2025	17:00:27.416	6		33.715
			6	33.715
			6	33.715
11/12/2025	17:00:24.637	3		33.76
			3	33.76
			3	33.76
11/12/2025	16:55:26.735	75		33.66
			75	33.66
			75	33.66
11/12/2025	16:54:51.182	65		33.66
			65	33.66
			65	33.66
11/12/2025	16:54:00.595	30		33.67
			30	33.67
			30	33.67
11/12/2025	16:50:40.009	100		33.70
			100	33.70
			100	33.70
11/12/2025	16:49:49.056	100		33.71
			100	33.71
			100	33.71
11/12/2025	16:48:28.897	53		33.735
			53	33.735
			53	33.735
11/12/2025	16:47:42.919	6		33.76
			6	33.76
			6	33.76
11/12/2025	16:45:50.259	82		33.80
			82	33.80
			82	33.80
11/12/2025	16:44:59.561	443		33.785
			443	33.785
			443	33.785
11/12/2025	16:43:18.444	30		33.825
			30	33.825
			30	33.825
11/12/2025	16:41:20.200	5		33.795
			5	33.795
			5	33.795
11/12/2025	16:41:06.489	74		33.815
			74	33.815
			74	33.815
11/12/2025	16:39:19.812	935		33.825
			935	33.825
			935	33.825
11/12/2025	16:38:26.842	467		33.82
			467	33.82
			467	33.82
11/12/2025	16:37:46.169	100		33.795
			100	33.795
			100	33.795
11/12/2025	16:37:44.352	175		33.79
			175	33.79
			175	33.79
11/12/2025	16:36:02.432	30		33.81
			30	33.81
			30	33.81
11/12/2025	16:29:58.403	140		33.835
			140	33.835
			140	33.835
11/12/2025	16:29:15.367	150		33.85
			150	33.85
			150	33.85
11/12/2025	16:26:22.330	60		33.925
			60	33.925
			60	33.925
11/12/2025	16:24:30.776	50		33.935
			50	33.935
			50	33.935
11/12/2025	16:23:31.163	27		33.99
			27	33.99
			27	33.99
11/12/2025	16:23:00.369	100		34.00
			100	34.00
			100	34.00
11/12/2025	16:20:35.408	22		33.985
			22	33.985
			22	33.985
11/12/2025	16:17:22.238	30		33.955
			30	33.955
			30	33.955
11/12/2025	16:16:09.603	13		33.925
			13	33.925
			13	33.925
11/12/2025	16:11:56.042	100		33.935
			100	33.935
			100	33.935
11/12/2025	16:10:55.318	6		33.865
			6	33.865
			6	33.865
11/12/2025	16:08:33.153	1		33.82
			1	33.82
			1	33.82
11/12/2025	16:08:32.448	96		33.815
			96	33.815
			96	33.815
11/12/2025	16:06:28.102	3		33.695
			3	33.695
			3	33.695
11/12/2025	16:06:08.771	15		33.78
			15	33.78
			15	33.78
11/12/2025	16:05:32.012	1		33.72
			1	33.72
			1	33.72
11/12/2025	16:04:48.437	29		33.71
			29	33.71
			29	33.71
11/12/2025	16:03:18.101	18		33.705
			18	33.705
			18	33.705
11/12/2025	16:01:47.937	30		33.565
			30	33.565
			30	33.565
11/12/2025	16:01:45.046	1		33.59
			1	33.59
			1	33.59
11/12/2025	16:01:14.033	67		33.57
			67	33.57
			67	33.57
11/12/2025	16:01:05.765	90		33.59
			90	33.59
			90	33.59
11/12/2025	16:00:12.661	350		33.56
			350	33.56
			350	33.56
11/12/2025	16:00:06.380	200		33.58
			200	33.58
			200	33.58
11/12/2025	16:00:02.870	1		33.605
			1	33.605
			1	33.605
11/12/2025	15:57:10.755	42		33.585
			42	33.585
			42	33.585
11/12/2025	15:55:35.920	3		33.685
			3	33.685
			3	33.685
11/12/2025	15:52:31.552	200		33.685
			200	33.685
			200	33.685
11/12/2025	15:52:00.435	8		33.68
			8	33.68
			8	33.68
11/12/2025	15:51:11.355	8		33.59
			8	33.59
			8	33.59
11/12/2025	15:49:55.717	150		33.65
			150	33.65
			150	33.65
11/12/2025	15:49:44.283	120		33.675
			120	33.675
			120	33.675
11/12/2025	15:47:33.164	74		33.805
			74	33.805
			74	33.805
11/12/2025	15:44:08.451	100		33.76
			100	33.76
			100	33.76
11/12/2025	15:43:55.534	75		33.80
			75	33.80
			75	33.80
11/12/2025	15:43:44.692	1 000		33.775
			1 000	33.775
			1 000	33.775
11/12/2025	15:41:29.599	25		33.815
			25	33.815
			25	33.815
11/12/2025	15:39:13.848	200		33.925
			200	33.925
			200	33.925
11/12/2025	15:37:24.733	250		33.80
			250	33.80
			250	33.80
11/12/2025	15:36:26.080	1		33.855
			1	33.855
			1	33.855
11/12/2025	15:34:04.897	129		33.855
			129	33.855
			129	33.855
11/12/2025	15:34:01.272	200		33.81
			200	33.81
			200	33.81
11/12/2025	15:33:07.348	27		33.96
			27	33.96
			27	33.96
11/12/2025	15:31:41.385	1 000		33.99
			1 000	33.99
			1 000	33.99
11/12/2025	15:30:22.347	180		33.92
			180	33.92
			180	33.92
11/12/2025	15:30:22.216	1 344		34.00
			10	34.00
			294	34.00
			1 000	34.00
			1 344	34.00
			40	34.00
11/12/2025	15:26:21.114	147		34.20
			147	34.20
			147	34.20
11/12/2025	15:25:10.782	45		34.17
			45	34.17
			45	34.17
11/12/2025	15:25:10.655	250		34.20
			250	34.20
			250	34.20
11/12/2025	15:20:08.692	80		34.255
			80	34.255
			80	34.255
11/12/2025	15:14:55.379	100		34.25
			100	34.25
			100	34.25
11/12/2025	15:06:47.188	200		34.205
			200	34.205
			200	34.205
11/12/2025	15:03:54.756	141		34.22
			141	34.22
			141	34.22
11/12/2025	14:54:41.316	49		34.225
			49	34.225
			49	34.225
11/12/2025	14:45:00.627	12		34.25
			12	34.25
			12	34.25
11/12/2025	14:42:15.484	9		34.315
			9	34.315
			9	34.315
11/12/2025	14:37:05.137	180		34.255
			180	34.255
			180	34.255
11/12/2025	14:31:37.603	12		34.315
			12	34.315
			12	34.315
11/12/2025	14:31:18.229	1		34.35
			1	34.35
			1	34.35
11/12/2025	14:31:05.551	1		34.305
			1	34.305
			1	34.305
11/12/2025	14:28:32.419	175		34.365
			175	34.365
			175	34.365
11/12/2025	14:21:49.064	47		34.36
			47	34.36
			47	34.36
11/12/2025	14:15:03.865	34		34.345
			34	34.345
			34	34.345
11/12/2025	14:14:06.561	36		34.32
			36	34.32
			36	34.32
11/12/2025	14:11:54.107	1 000		34.32
			1 000	34.32
			1 000	34.32
11/12/2025	14:07:40.969	2		34.415
			2	34.415
			2	34.415
11/12/2025	14:04:09.028	20		34.44
			20	34.44
			20	34.44
11/12/2025	13:59:00.116	104		34.445
			104	34.445
			104	34.445
11/12/2025	13:51:28.898	67		34.425
			67	34.425
			67	34.425
11/12/2025	13:48:54.127	27		34.455
			27	34.455
			27	34.455
11/12/2025	13:45:45.704	290		34.475
			290	34.475
			290	34.475
11/12/2025	13:43:49.266	105		34.43
			105	34.43
			105	34.43
11/12/2025	13:37:32.183	23		34.37
			23	34.37
			23	34.37
11/12/2025	13:36:01.369	20		34.385
			20	34.385
			20	34.385
11/12/2025	13:34:25.392	40		34.42
			40	34.42
			40	34.42
11/12/2025	13:33:44.319	100		34.41
			100	34.41
			100	34.41
11/12/2025	13:21:19.605	800		34.40
			800	34.40
			800	34.40
11/12/2025	13:18:36.018	150		34.395
			150	34.395
			150	34.395
11/12/2025	13:16:23.730	30		34.365
			30	34.365
			30	34.365
11/12/2025	13:09:36.446	794		34.325
			794	34.325
			794	34.325
11/12/2025	12:56:36.783	50		34.22
			50	34.22
			50	34.22
11/12/2025	12:54:38.899	20		34.25
			20	34.25
			20	34.25
11/12/2025	12:53:11.700	130		34.25
			130	34.25
			130	34.25
11/12/2025	12:50:52.712	138		34.25
			138	34.25
			138	34.25
11/12/2025	12:46:05.005	200		34.22
			200	34.22
			200	34.22
11/12/2025	12:42:12.626	200		34.215
			200	34.215
			200	34.215
11/12/2025	12:35:26.125	147		34.175
			147	34.175
			147	34.175
11/12/2025	12:29:49.814	50		34.205
			50	34.205
			50	34.205
11/12/2025	12:27:44.692	50		34.245
			50	34.245
			50	34.245
11/12/2025	12:20:52.619	150		34.27
			150	34.27
			150	34.27
11/12/2025	12:15:47.760	50		34.275
			50	34.275
			50	34.275
11/12/2025	12:14:17.547	46		34.295
			46	34.295
			46	34.295
11/12/2025	12:11:16.302	3		34.285
			3	34.285
			3	34.285
11/12/2025	11:55:12.784	200		34.305
			200	34.305
			200	34.305
11/12/2025	11:47:30.462	150		34.305
			150	34.305
			150	34.305
11/12/2025	11:27:01.040	40		34.325
			40	34.325
			40	34.325
11/12/2025	11:24:37.803	70		34.31
			70	34.31
			70	34.31
11/12/2025	11:23:32.255	2		34.31
			2	34.31
			2	34.31
11/12/2025	11:01:55.794	30		34.345
			30	34.345
			30	34.345
11/12/2025	10:58:11.400	100		34.315
			100	34.315
			100	34.315
11/12/2025	10:48:01.506	77		34.32
			77	34.32
			77	34.32
11/12/2025	10:46:52.633	300		34.31
			300	34.31
			300	34.31
11/12/2025	10:46:02.800	185		34.315
			185	34.315
			185	34.315
11/12/2025	10:43:47.711	20		34.40
			20	34.40
			20	34.40
11/12/2025	10:41:50.854	50		34.325
			50	34.325
			50	34.325
11/12/2025	10:40:52.236	290		34.385
			290	34.385
			290	34.385
11/12/2025	10:20:02.489	900		34.35
			900	34.35
			900	34.35
11/12/2025	10:17:03.211	100		34.32
			100	34.32
			100	34.32
11/12/2025	10:16:04.737	100		34.345
			100	34.345
			100	34.345
11/12/2025	10:10:09.162	3		34.315
			3	34.315
			3	34.315
11/12/2025	10:05:20.669	200		34.29
			200	34.29
			200	34.29
11/12/2025	10:05:06.447	300		34.335
			300	34.335
			300	34.335
11/12/2025	10:00:06.030	200		34.20
			200	34.20
			200	34.20
11/12/2025	09:58:39.729	98		34.195
			98	34.195
			98	34.195
11/12/2025	09:58:39.124	98		34.195
			98	34.195
			98	34.195
11/12/2025	09:53:27.110	800		34.195
			800	34.195
			800	34.195
11/12/2025	09:49:15.740	3		34.135
			3	34.135
			3	34.135
11/12/2025	09:46:43.094	1		34.16
			1	34.16
			1	34.16
11/12/2025	09:45:22.018	147		34.12
			147	34.12
			147	34.12
11/12/2025	09:44:22.842	4		34.05
			4	34.05
			4	34.05
11/12/2025	09:43:46.827	8		34.065
			8	34.065
			8	34.065
11/12/2025	09:43:38.242	30		34.065
			30	34.065
			30	34.065
11/12/2025	09:37:37.968	40		34.025
			40	34.025
			40	34.025
11/12/2025	09:30:35.403	2		34.025
			2	34.025
			2	34.025
11/12/2025	09:30:00.067	60		34.10
			30	34.10
			30	34.10
			60	34.10
11/12/2025	09:22:54.049	1		34.14
			1	34.14
			1	34.14
11/12/2025	09:21:38.468	2		34.14
			2	34.14
			2	34.14
11/12/2025	09:20:33.359	2		34.125
			2	34.125
			2	34.125
11/12/2025	09:20:17.142	25		34.125
			25	34.125
			25	34.125
11/12/2025	09:19:18.800	2		34.115
			2	34.115
			2	34.115
11/12/2025	09:15:05.143	100		34.165
			100	34.165
			100	34.165
11/12/2025	09:11:51.339	100		34.125
			100	34.125
			100	34.125
11/12/2025	09:11:39.332	139		34.185
			139	34.185
			139	34.185
11/12/2025	09:11:18.620	120		34.125
			120	34.125
			120	34.125
11/12/2025	09:10:28.916	1 000		34.175
			1 000	34.175
			1 000	34.175
11/12/2025	09:08:09.036	15		34.205
			15	34.205
			15	34.205
11/12/2025	09:07:39.027	116		34.195
			116	34.195
			116	34.195
11/12/2025	09:06:03.410	233		34.125
			233	34.125
			233	34.125
11/12/2025	08:36:33.196	20		34.18
			20	34.18
			20	34.18
11/12/2025	08:36:26.324	100		34.18
			100	34.18
			20	34.18
			80	34.18
11/12/2025	08:35:48.781	780		34.185
			780	34.185
			780	34.185
11/12/2025	08:31:11.310	5		34.185
			5	34.185
			5	34.185
11/12/2025	08:29:58.365	200		34.20
			200	34.20
			200	34.20
11/12/2025	08:29:22.776	190		34.185
			6	34.185
			184	34.185
			190	34.185
11/12/2025	08:18:18.763	2		34.185
			2	34.185
			2	34.185
11/12/2025	08:18:02.161	40		34.185
			40	34.185
			40	34.185
11/12/2025	08:17:18.623	40		34.23
			40	34.23
			40	34.23
11/12/2025	08:12:50.910	6		34.22
			6	34.22
			6	34.22
11/12/2025	08:12:10.552	2		34.22
			2	34.22
			2	34.22
11/12/2025	08:08:50.488	390		34.20
			390	34.20
			390	34.20
11/12/2025	08:06:26.312	1 000		34.17
			1 000	34.17
			1 000	34.17
11/12/2025	08:06:04.831	99		34.18
			99	34.18
			99	34.18
11/12/2025	08:00:13.330	1		34.205
			1	34.205
			1	34.205
11/12/2025	08:00:03.467	8		34.07
			8	34.07
			8	34.07
11/12/2025	07:49:52.369	666		34.17
			666	34.17
			666	34.17
11/12/2025	07:49:52.066	750		34.17
			750	34.17
			750	34.17
11/12/2025	07:49:27.092	60		34.29
			60	34.29
			60	34.29
11/12/2025	07:35:13.836	14		34.15
			14	34.15
			14	34.15
11/12/2025	07:32:29.764	5		34.14
			5	34.14
			5	34.14
11/12/2025	07:32:29.140	83		34.14
			83	34.14
			83	34.14
11/12/2025	07:32:06.294	210		34.14
			210	34.14
			210	34.14
11/12/2025	07:32:05.825	34		34.14
			34	34.14
			34	34.14
11/12/2025	07:30:50.845	1		34.14
			1	34.14
			1	34.14
11/12/2025	07:30:08.494	44		34.14
			2	34.14
			9	34.14
			30	34.14
			10	34.14
			2	34.14
			25	34.14
			10	34.14

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: 1 611.00
Ask: 1 612.50
Volume: 41 080
+0.28%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
11/12/2025 @ 20:30:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice