Intel Corp.

929

696

30.52

       

Date Time Volume Order Volume Price
14/11/2025 21:59:42.306 1 000   30.52
      1 000 30.52
      1 000 30.52
14/11/2025 21:54:09.619 45   30.53
      45 30.53
      45 30.53
14/11/2025 21:49:55.716 100   30.355
      100 30.355
      100 30.355
14/11/2025 21:49:32.556 30   30.415
      30 30.415
      30 30.415
14/11/2025 21:46:08.542 1   30.475
      1 30.475
      1 30.475
14/11/2025 21:45:28.965 27   30.475
      27 30.475
      27 30.475
14/11/2025 21:43:17.775 300   30.50
      300 30.50
      300 30.50
14/11/2025 21:42:20.541 37   30.505
      37 30.505
      37 30.505
14/11/2025 21:42:19.848 50   30.505
      50 30.505
      50 30.505
14/11/2025 21:41:07.756 100   30.575
      100 30.575
      100 30.575
14/11/2025 21:34:51.695 30   30.615
      30 30.615
      30 30.615
14/11/2025 21:33:26.135 64   30.605
      64 30.605
      64 30.605
14/11/2025 21:32:35.922 37   30.605
      37 30.605
      37 30.605
14/11/2025 21:23:37.825 10   30.625
      10 30.625
      10 30.625
14/11/2025 21:22:41.580 1   30.565
      1 30.565
      1 30.565
14/11/2025 21:21:07.882 50   30.615
      50 30.615
      50 30.615
14/11/2025 21:18:20.378 38   30.63
      38 30.63
      38 30.63
14/11/2025 21:18:14.589 150   30.65
      150 30.65
      150 30.65
14/11/2025 21:02:21.322 1 000   30.85
      1 000 30.85
      1 000 30.85
14/11/2025 20:51:33.895 534   30.80
      534 30.80
      534 30.80
14/11/2025 20:47:51.453 1 500   30.825
      1 500 30.825
      1 500 30.825
14/11/2025 20:45:43.723 4   30.745
      4 30.745
      4 30.745
14/11/2025 20:33:57.717 32   30.73
      32 30.73
      32 30.73
14/11/2025 20:22:39.982 50   30.66
      50 30.66
      50 30.66
14/11/2025 20:20:58.054 6   30.675
      6 30.675
      6 30.675
14/11/2025 20:11:57.907 40   30.555
      40 30.555
      40 30.555
14/11/2025 20:11:48.760 1 000   30.59
      1 000 30.59
      1 000 30.59
14/11/2025 20:10:47.533 1   30.65
      1 30.65
      1 30.65
14/11/2025 20:06:07.713 1 520   30.55
      1 520 30.55
      1 520 30.55
14/11/2025 20:03:49.088 514   30.655
      514 30.655
      514 30.655
14/11/2025 19:53:46.787 180   30.745
      180 30.745
      180 30.745
14/11/2025 19:52:22.099 1 520   30.76
      1 520 30.76
      1 520 30.76
14/11/2025 19:46:05.829 10   30.65
      10 30.65
      10 30.65
14/11/2025 19:39:50.532 100   30.665
      100 30.665
      100 30.665
14/11/2025 19:35:37.257 10   30.865
      10 30.865
      10 30.865
14/11/2025 19:34:19.270 2   30.905
      2 30.905
      2 30.905
14/11/2025 19:27:54.143 50   30.905
      50 30.905
      50 30.905
14/11/2025 19:23:42.232 92   30.85
      92 30.85
      92 30.85
14/11/2025 19:17:01.359 100   30.895
      100 30.895
      100 30.895
14/11/2025 19:16:07.781 17   30.92
      17 30.92
      17 30.92
14/11/2025 19:10:10.738 9   30.885
      9 30.885
      9 30.885
14/11/2025 19:08:59.148 55   30.87
      55 30.87
      55 30.87
14/11/2025 18:56:31.010 30   30.90
      30 30.90
      30 30.90
14/11/2025 18:53:53.196 10   30.98
      10 30.98
      10 30.98
14/11/2025 18:52:03.478 106   30.875
      106 30.875
      106 30.875
14/11/2025 18:48:19.582 25   31.00
      25 31.00
      25 31.00
14/11/2025 18:44:46.290 37   30.96
      37 30.96
      37 30.96
14/11/2025 18:43:09.984 50   30.97
      50 30.97
      50 30.97
14/11/2025 18:31:39.656 2   31.05
      2 31.05
      2 31.05
14/11/2025 18:30:10.821 75   31.045
      75 31.045
      75 31.045
14/11/2025 18:27:05.593 10   30.985
      10 30.985
      10 30.985
14/11/2025 18:26:18.181 805   31.01
      400 31.01
      400 31.01
      5 31.01
      805 31.01
14/11/2025 18:22:19.737 70   31.00
      70 31.00
      70 31.00
14/11/2025 18:19:53.616 50   30.98
      50 30.98
      50 30.98
14/11/2025 18:18:21.997 130   30.975
      130 30.975
      130 30.975
14/11/2025 18:14:37.567 106   31.035
      106 31.035
      106 31.035
14/11/2025 18:12:06.333 10   31.04
      10 31.04
      10 31.04
14/11/2025 18:10:50.212 1   31.045
      1 31.045
      1 31.045
14/11/2025 18:10:04.233 27   31.00
      27 31.00
      27 31.00
14/11/2025 18:05:18.380 322   30.965
      322 30.965
      322 30.965
14/11/2025 18:03:09.437 3   30.955
      3 30.955
      3 30.955
14/11/2025 18:03:03.087 7   30.99
      7 30.99
      7 30.99
14/11/2025 18:02:55.448 7   30.94
      7 30.94
      7 30.94
14/11/2025 17:58:51.789 30   30.965
      30 30.965
      30 30.965
14/11/2025 17:57:43.387 7   30.98
      7 30.98
      7 30.98
14/11/2025 17:57:15.922 11   30.98
      11 30.98
      11 30.98
14/11/2025 17:50:51.696 25   30.995
      25 30.995
      25 30.995
14/11/2025 17:50:44.983 460   31.00
      5 31.00
      460 31.00
      150 31.00
      75 31.00
      150 31.00
      80 31.00
14/11/2025 17:49:39.314 4 416   30.89
      1 940 30.89
      2 476 30.89
      4 416 30.89
14/11/2025 17:49:34.199 2 600   30.89
      2 600 30.89
      2 600 30.89
14/11/2025 17:49:12.094 10   30.885
      10 30.885
      10 30.885
14/11/2025 17:49:05.771 2   30.885
      2 30.885
      2 30.885
14/11/2025 17:47:38.632 60   30.86
      60 30.86
      60 30.86
14/11/2025 17:47:24.498 71   30.83
      71 30.83
      71 30.83
14/11/2025 17:47:05.333 4   30.795
      4 30.795
      4 30.795
14/11/2025 17:42:36.622 100   30.83
      100 30.83
      100 30.83
14/11/2025 17:42:28.595 100   30.85
      100 30.85
      100 30.85
14/11/2025 17:42:22.355 150   30.885
      150 30.885
      150 30.885
14/11/2025 17:40:44.446 1   30.88
      1 30.88
      1 30.88
14/11/2025 17:38:11.473 97   30.895
      97 30.895
      97 30.895
14/11/2025 17:36:09.394 200   30.86
      200 30.86
      200 30.86
14/11/2025 17:35:11.496 46   30.86
      46 30.86
      46 30.86
14/11/2025 17:35:11.362 1 000   30.86
      1 000 30.86
      1 000 30.86
14/11/2025 17:33:40.335 25   30.825
      25 30.825
      25 30.825
14/11/2025 17:33:26.602 37   30.805
      37 30.805
      37 30.805
14/11/2025 17:31:04.160 35   30.785
      35 30.785
      35 30.785
14/11/2025 17:29:18.116 17   30.95
      17 30.95
      17 30.95
14/11/2025 17:28:39.686 60   30.995
      60 30.995
      60 30.995
14/11/2025 17:25:10.067 70   30.94
      70 30.94
      70 30.94
14/11/2025 17:23:56.019 1 000   30.84
      1 000 30.84
      1 000 30.84
14/11/2025 17:22:04.722 500   30.78
      500 30.78
      500 30.78
14/11/2025 17:19:35.119 45   30.795
      45 30.795
      45 30.795
14/11/2025 17:16:46.810 1 884   30.75
      1 884 30.75
      1 884 30.75
14/11/2025 17:16:10.206 3   30.74
      3 30.74
      3 30.74
14/11/2025 17:16:00.041 16   30.75
      16 30.75
      16 30.75
14/11/2025 17:15:37.979 2 700   30.75
      2 700 30.75
      2 700 30.75
14/11/2025 17:13:27.641 150   30.69
      150 30.69
      150 30.69
14/11/2025 17:12:59.503 2   30.66
      2 30.66
      2 30.66
14/11/2025 17:09:26.843 1   30.655
      1 30.655
      1 30.655
14/11/2025 17:08:31.826 60   30.565
      60 30.565
      60 30.565
14/11/2025 17:05:48.687 200   30.605
      200 30.605
      200 30.605
14/11/2025 17:05:01.800 1 000   30.68
      1 000 30.68
      1 000 30.68
14/11/2025 17:02:07.359 2 400   30.745
      2 400 30.745
      2 400 30.745
14/11/2025 17:01:59.071 2 600   30.765
      2 600 30.765
      2 600 30.765
14/11/2025 16:59:32.030 300   30.745
      300 30.745
      300 30.745
14/11/2025 16:58:51.470 200   30.73
      200 30.73
      200 30.73
14/11/2025 16:57:10.504 1 520   30.64
      1 520 30.64
      1 520 30.64
14/11/2025 16:55:43.906 93   30.72
      93 30.72
      93 30.72
14/11/2025 16:54:40.120 325   30.835
      325 30.835
      325 30.835
14/11/2025 16:54:34.441 300   30.795
      300 30.795
      300 30.795
14/11/2025 16:51:32.545 30   30.855
      30 30.855
      30 30.855
14/11/2025 16:51:06.903 25   30.80
      25 30.80
      25 30.80
14/11/2025 16:50:19.018 10   30.755
      10 30.755
      10 30.755
14/11/2025 16:49:52.686 400   30.705
      400 30.705
      400 30.705
14/11/2025 16:49:28.908 100   30.725
      100 30.725
      100 30.725
14/11/2025 16:49:28.266 200   30.725
      200 30.725
      200 30.725
14/11/2025 16:48:36.946 10   30.75
      10 30.75
      10 30.75
14/11/2025 16:48:18.039 500   30.795
      500 30.795
      500 30.795
14/11/2025 16:48:05.326 5   30.79
      5 30.79
      5 30.79
14/11/2025 16:45:18.169 160   30.535
      160 30.535
      160 30.535
14/11/2025 16:43:44.913 2   30.60
      2 30.60
      2 30.60
14/11/2025 16:42:29.504 80   30.48
      80 30.48
      80 30.48
14/11/2025 16:40:41.530 65   30.525
      65 30.525
      65 30.525
14/11/2025 16:39:38.182 447   30.50
      200 30.50
      37 30.50
      37 30.50
      123 30.50
      447 30.50
      50 30.50
14/11/2025 16:39:12.184 1 520   30.48
      1 520 30.48
      1 520 30.48
14/11/2025 16:38:07.672 100   30.45
      100 30.45
      100 30.45
14/11/2025 16:36:26.485 1 586   30.40
      1 500 30.40
      1 586 30.40
      37 30.40
      49 30.40
14/11/2025 16:36:01.636 10   30.395
      10 30.395
      10 30.395
14/11/2025 16:35:44.622 43   30.345
      43 30.345
      43 30.345
14/11/2025 16:33:54.485 1 000   30.35
      1 000 30.35
      1 000 30.35
14/11/2025 16:31:13.554 338   30.36
      338 30.36
      338 30.36
14/11/2025 16:30:08.031 19   30.325
      19 30.325
      19 30.325
14/11/2025 16:29:45.373 39   30.34
      39 30.34
      39 30.34
14/11/2025 16:27:05.614 44   30.30
      44 30.30
      44 30.30
14/11/2025 16:25:23.278 64   30.105
      64 30.105
      64 30.105
14/11/2025 16:20:05.515 40   30.11
      40 30.11
      40 30.11
14/11/2025 16:19:44.767 265   30.11
      265 30.11
      265 30.11
14/11/2025 16:19:14.005 70   30.16
      70 30.16
      70 30.16
14/11/2025 16:18:16.381 250   30.22
      250 30.22
      250 30.22
14/11/2025 16:16:44.855 35   30.20
      35 30.20
      35 30.20
14/11/2025 16:15:08.061 550   30.125
      550 30.125
      550 30.125
14/11/2025 16:09:36.941 100   30.155
      100 30.155
      100 30.155
14/11/2025 16:09:16.324 400   30.11
      400 30.11
      400 30.11
14/11/2025 16:08:59.279 200   30.16
      200 30.16
      200 30.16
14/11/2025 16:03:33.113 30   30.26
      30 30.26
      30 30.26
14/11/2025 16:02:24.629 600   30.25
      600 30.25
      600 30.25
14/11/2025 16:02:21.009 150   30.225
      150 30.225
      150 30.225
14/11/2025 16:02:09.675 50   30.255
      50 30.255
      50 30.255
14/11/2025 16:01:57.989 25   30.235
      25 30.235
      25 30.235
14/11/2025 16:01:13.597 70   30.30
      70 30.30
      70 30.30
14/11/2025 16:01:08.600 1   30.295
      1 30.295
      1 30.295
14/11/2025 16:00:45.083 1 000   30.32
      1 000 30.32
      1 000 30.32
14/11/2025 16:00:02.365 200   30.375
      200 30.375
      200 30.375
14/11/2025 16:00:02.296 5   30.395
      5 30.395
      5 30.395
14/11/2025 15:59:48.080 1 000   30.355
      1 000 30.355
      1 000 30.355
14/11/2025 15:57:44.997 10   30.29
      10 30.29
      10 30.29
14/11/2025 15:55:40.249 21   30.175
      21 30.175
      21 30.175
14/11/2025 15:55:32.712 30   30.185
      30 30.185
      30 30.185
14/11/2025 15:51:32.886 1   30.045
      1 30.045
      1 30.045
14/11/2025 15:50:23.419 70   30.125
      70 30.125
      70 30.125
14/11/2025 15:49:11.572 300   30.29
      300 30.29
      300 30.29
14/11/2025 15:49:00.455 4   30.32
      4 30.32
      4 30.32
14/11/2025 15:48:20.421 37   30.28
      37 30.28
      37 30.28
14/11/2025 15:47:17.228 514   30.21
      514 30.21
      514 30.21
14/11/2025 15:45:40.037 1   30.055
      1 30.055
      1 30.055
14/11/2025 15:44:15.996 250   29.97
      250 29.97
      250 29.97
14/11/2025 15:44:08.687 130   29.96
      130 29.96
      130 29.96
14/11/2025 15:42:18.651 29   30.00
      29 30.00
      29 30.00
14/11/2025 15:42:05.859 16   30.06
      16 30.06
      16 30.06
14/11/2025 15:40:46.176 2 660   30.03
      2 660 30.03
      2 660 30.03
14/11/2025 15:37:53.059 2   30.025
      2 30.025
      2 30.025
14/11/2025 15:37:26.852 37   30.085
      37 30.085
      37 30.085
14/11/2025 15:36:26.928 2   30.18
      2 30.18
      2 30.18
14/11/2025 15:36:09.231 232   30.08
      232 30.08
      232 30.08
14/11/2025 15:35:48.597 130   30.155
      130 30.155
      130 30.155
14/11/2025 15:35:26.646 50   29.995
      50 29.995
      50 29.995
14/11/2025 15:35:25.668 10   29.995
      10 29.995
      10 29.995
14/11/2025 15:35:25.150 2 000   30.005
      2 000 30.005
      2 000 30.005
14/11/2025 15:34:09.026 3   29.87
      3 29.87
      3 29.87
14/11/2025 15:33:51.790 1   29.84
      1 29.84
      1 29.84
14/11/2025 15:31:30.764 75   30.00
      75 30.00
      75 30.00
14/11/2025 15:30:05.758 100   30.10
      100 30.10
      100 30.10
14/11/2025 15:30:05.263 260   30.085
      260 30.085
      260 30.085
14/11/2025 15:26:35.730 59   30.12
      59 30.12
      59 30.12
14/11/2025 15:26:33.884 50   30.10
      50 30.10
      50 30.10
14/11/2025 15:26:16.755 675   30.05
      675 30.05
      675 30.05
14/11/2025 15:26:12.084 40   30.04
      40 30.04
      40 30.04
14/11/2025 15:26:07.671 150   30.05
      150 30.05
      150 30.05
14/11/2025 15:24:45.086 30   29.995
      30 29.995
      30 29.995
14/11/2025 15:23:40.167 24   29.985
      24 29.985
      24 29.985
14/11/2025 15:22:36.138 19   29.99
      19 29.99
      19 29.99
14/11/2025 15:21:26.374 4   30.095
      4 30.095
      4 30.095
14/11/2025 15:20:41.064 500   30.095
      500 30.095
      500 30.095
14/11/2025 15:20:07.930 7   30.095
      7 30.095
      7 30.095
14/11/2025 15:19:50.805 100   29.995
      100 29.995
      100 29.995
14/11/2025 15:18:47.090 300   30.035
      300 30.035
      300 30.035
14/11/2025 15:17:39.665 31   29.94
      31 29.94
      31 29.94
14/11/2025 15:17:23.840 27   29.94
      27 29.94
      27 29.94
14/11/2025 15:15:08.392 42   29.91
      42 29.91
      42 29.91
14/11/2025 15:14:54.259 18   30.01
      18 30.01
      18 30.01
14/11/2025 15:14:41.616 1 350   29.91
      1 350 29.91
      1 350 29.91
14/11/2025 15:14:41.307 200   29.91
      200 29.91
      200 29.91
14/11/2025 15:13:36.285 37   29.91
      37 29.91
      37 29.91
14/11/2025 15:09:01.227 550   30.13
      550 30.13
      550 30.13
14/11/2025 15:08:01.621 1 000   30.12
      1 000 30.12
      1 000 30.12
14/11/2025 15:07:06.179 310   30.00
      112 30.00
      148 30.00
      310 30.00
      50 30.00
14/11/2025 15:04:55.840 165   29.85
      165 29.85
      165 29.85
14/11/2025 15:04:42.487 1 000   29.81
      500 29.81
      15 29.81
      985 29.81
      500 29.81
14/11/2025 15:03:32.633 1 000   29.785
      1 000 29.785
      1 000 29.785
14/11/2025 15:03:16.431 36   29.77
      36 29.77
      36 29.77
14/11/2025 14:55:23.200 665   29.825
      31 29.825
      634 29.825
      665 29.825
14/11/2025 14:55:23.150 17   29.825
      17 29.825
      17 29.825
14/11/2025 14:55:13.945 56   29.73
      56 29.73
      56 29.73
14/11/2025 14:54:49.819 88   29.73
      88 29.73
      88 29.73
14/11/2025 14:54:17.559 90   29.725
      90 29.725
      90 29.725
14/11/2025 14:53:42.405 40   29.735
      40 29.735
      40 29.735
14/11/2025 14:53:29.517 1   29.715
      1 29.715
      1 29.715
14/11/2025 14:48:33.269 200   29.60
      200 29.60
      200 29.60
14/11/2025 14:46:22.881 400   29.605
      400 29.605
      400 29.605
14/11/2025 14:46:16.234 39   29.51
      39 29.51
      39 29.51
14/11/2025 14:44:50.139 3   29.515
      3 29.515
      3 29.515
14/11/2025 14:44:21.392 250   29.525
      250 29.525
      250 29.525
14/11/2025 14:41:02.176 188   29.55
      188 29.55
      188 29.55
14/11/2025 14:39:49.186 23   29.53
      23 29.53
      23 29.53
14/11/2025 14:38:34.037 130   29.56
      130 29.56
      130 29.56
14/11/2025 14:38:19.642 300   29.545
      300 29.545
      300 29.545
14/11/2025 14:37:11.837 27   29.575
      27 29.575
      27 29.575
14/11/2025 14:36:24.814 27   29.54
      27 29.54
      27 29.54
14/11/2025 14:35:02.186 200   29.55
      200 29.55
      200 29.55
14/11/2025 14:34:06.747 4   29.64
      4 29.64
      4 29.64
14/11/2025 14:33:59.124 155   29.55
      155 29.55
      155 29.55
14/11/2025 14:33:36.031 37   29.55
      37 29.55
      37 29.55
14/11/2025 14:32:00.286 154   29.56
      154 29.56
      154 29.56
14/11/2025 14:29:58.690 1 000   29.63
      1 000 29.63
      1 000 29.63
14/11/2025 14:27:45.121 200   29.54
      200 29.54
      190 29.54
      10 29.54
14/11/2025 14:25:40.209 2 080   29.555
      10 29.555
      30 29.555
      2 070 29.555
      2 000 29.555
      50 29.555
14/11/2025 14:25:07.265 1 000   29.55
      1 000 29.55
      1 000 29.55
14/11/2025 14:25:06.385 133   29.55
      133 29.55
      133 29.55
14/11/2025 14:24:14.995 100   29.49
      100 29.49
      100 29.49
14/11/2025 14:20:43.820 1 000   29.575
      1 000 29.575
      1 000 29.575
14/11/2025 14:19:45.003 25   29.60
      25 29.60
      25 29.60
14/11/2025 14:19:20.121 300   29.60
      300 29.60
      300 29.60
14/11/2025 14:19:11.229 23   29.60
      23 29.60
      23 29.60
14/11/2025 14:17:38.625 37   29.62
      37 29.62
      37 29.62
14/11/2025 14:17:13.623 550   29.64
      550 29.64
      550 29.64
14/11/2025 14:14:39.613 20   29.63
      20 29.63
      20 29.63
14/11/2025 14:13:57.177 1 000   29.735
      1 000 29.735
      1 000 29.735
14/11/2025 14:13:18.342 500   29.695
      500 29.695
      450 29.695
      50 29.695
14/11/2025 14:13:08.426 1 000   29.695
      1 000 29.695
      1 000 29.695
14/11/2025 14:12:33.581 20   29.62
      20 29.62
      20 29.62
14/11/2025 14:12:04.939 50   29.74
      50 29.74
      50 29.74
14/11/2025 14:11:50.336 150   29.635
      150 29.635
      150 29.635
14/11/2025 14:11:22.435 20   29.665
      20 29.665
      20 29.665
14/11/2025 14:11:19.014 200   29.76
      200 29.76
      200 29.76
14/11/2025 14:08:31.936 10   29.575
      10 29.575
      10 29.575
14/11/2025 14:08:15.896 30   29.60
      30 29.60
      30 29.60
14/11/2025 14:07:53.912 101   29.75
      101 29.75
      101 29.75
14/11/2025 14:07:18.339 50   29.615
      50 29.615
      50 29.615
14/11/2025 14:06:09.399 54   29.585
      54 29.585
      54 29.585
14/11/2025 14:05:24.308 400   29.60
      400 29.60
      400 29.60
14/11/2025 14:04:47.879 10   29.555
      10 29.555
      10 29.555
14/11/2025 14:04:22.902 15   29.665
      15 29.665
      15 29.665
14/11/2025 14:04:22.855 100   29.665
      100 29.665
      100 29.665
14/11/2025 14:04:20.991 20   29.565
      20 29.565
      20 29.565
14/11/2025 14:02:27.404 500   29.63
      500 29.63
      500 29.63
14/11/2025 14:02:27.317 12   29.50
      12 29.50
      12 29.50
14/11/2025 14:02:17.953 40   29.48
      40 29.48
      40 29.48
14/11/2025 14:00:05.701 45   29.345
      45 29.345
      45 29.345
14/11/2025 13:58:39.042 20   29.465
      20 29.465
      20 29.465
14/11/2025 13:58:16.031 1 000   29.38
      1 000 29.38
      1 000 29.38
14/11/2025 13:57:56.524 37   29.385
      37 29.385
      37 29.385
14/11/2025 13:57:00.353 110   29.35
      110 29.35
      110 29.35
14/11/2025 13:54:17.473 100   29.45
      100 29.45
      100 29.45
14/11/2025 13:54:00.162 50   29.53
      50 29.53
      50 29.53
14/11/2025 13:50:47.747 281   29.465
      281 29.465
      281 29.465
14/11/2025 13:50:30.598 865   29.465
      865 29.465
      865 29.465
14/11/2025 13:49:42.620 97   29.445
      97 29.445
      97 29.445
14/11/2025 13:49:20.201 14   29.45
      14 29.45
      14 29.45
14/11/2025 13:49:01.292 100   29.44
      100 29.44
      100 29.44
14/11/2025 13:46:48.929 83   29.36
      83 29.36
      83 29.36
14/11/2025 13:46:46.248 400   29.36
      400 29.36
      400 29.36
14/11/2025 13:46:30.927 34   29.33
      34 29.33
      34 29.33
14/11/2025 13:46:20.793 159   29.285
      9 29.285
      85 29.285
      65 29.285
      159 29.285
14/11/2025 13:46:20.697 2 020   29.285
      4 29.285
      280 29.285
      20 29.285
      1 736 29.285
      2 000 29.285
14/11/2025 13:45:44.485 191   29.385
      110 29.385
      191 29.385
      20 29.385
      36 29.385
      25 29.385
14/11/2025 13:45:31.852 1 000   29.385
      166 29.385
      43 29.385
      1 000 29.385
      210 29.385
      100 29.385
      5 29.385
      10 29.385
      25 29.385
      50 29.385
      11 29.385
      150 29.385
      25 29.385
      40 29.385
      30 29.385
      35 29.385
      100 29.385
14/11/2025 13:45:31.742 1 000   29.385
      25 29.385
      1 000 29.385
      200 29.385
      85 29.385
      500 29.385
      40 29.385
      150 29.385
14/11/2025 13:45:31.553 207   29.50
      207 29.50
      100 29.50
      100 29.50
      7 29.50
14/11/2025 13:45:15.559 43   29.53
      43 29.53
      43 29.53
14/11/2025 13:45:09.850 30   29.53
      30 29.53
      30 29.53
14/11/2025 13:44:13.521 250   29.505
      250 29.505
      250 29.505
14/11/2025 13:43:46.289 20   29.505
      20 29.505
      20 29.505
14/11/2025 13:43:45.415 7   29.505
      7 29.505
      7 29.505
14/11/2025 13:42:53.689 50   29.505
      50 29.505
      50 29.505
14/11/2025 13:42:31.139 18   29.505
      18 29.505
      18 29.505
14/11/2025 13:41:49.377 35   29.51
      35 29.51
      35 29.51
14/11/2025 13:41:46.742 20   29.63
      3 29.63
      20 29.63
      17 29.63
14/11/2025 13:41:12.165 105   29.505
      50 29.505
      105 29.505
      55 29.505
14/11/2025 13:41:12.113 100   29.505
      100 29.505
      100 29.505
14/11/2025 13:39:37.759 150   29.535
      150 29.535
      150 29.535
14/11/2025 13:39:30.700 160   29.535
      30 29.535
      160 29.535
      130 29.535
14/11/2025 13:39:30.670 300   29.535
      300 29.535
      300 29.535
14/11/2025 13:38:59.586 34   29.65
      34 29.65
      34 29.65
14/11/2025 13:37:21.326 18   29.615
      18 29.615
      18 29.615
14/11/2025 13:35:53.351 35   29.68
      35 29.68
      35 29.68
14/11/2025 13:35:47.523 83   29.66
      83 29.66
      83 29.66
14/11/2025 13:35:24.404 31   29.67
      31 29.67
      31 29.67
14/11/2025 13:32:40.218 15   29.64
      15 29.64
      15 29.64
14/11/2025 13:32:12.904 50   29.645
      50 29.645
      50 29.645
14/11/2025 13:32:10.203 37   29.645
      37 29.645
      37 29.645
14/11/2025 13:31:28.569 37   29.65
      37 29.65
      37 29.65
14/11/2025 13:29:54.616 110   29.645
      110 29.645
      110 29.645
14/11/2025 13:29:05.770 200   29.67
      200 29.67
      200 29.67
14/11/2025 13:28:45.440 20   29.64
      20 29.64
      20 29.64
14/11/2025 13:27:30.607 180   29.685
      180 29.685
      180 29.685

       

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)