Tradegate Exchange

Intel Corp.

252

224

31.645

Date	Time	Volume	Order Volume	Price
16/12/2025	16:45:57.799	1		31.645
			1	31.645
			1	31.645
16/12/2025	16:45:22.601	32		31.675
			32	31.675
			32	31.675
16/12/2025	16:44:28.531	100		31.54
			100	31.54
			100	31.54
16/12/2025	16:39:51.159	12		31.515
			12	31.515
			12	31.515
16/12/2025	16:38:45.689	315		31.52
			315	31.52
			315	31.52
16/12/2025	16:35:55.705	275		31.675
			275	31.675
			275	31.675
16/12/2025	16:33:48.871	420		31.605
			420	31.605
			420	31.605
16/12/2025	16:33:28.145	100		31.62
			100	31.62
			100	31.62
16/12/2025	16:30:08.420	5		31.525
			5	31.525
			5	31.525
16/12/2025	16:29:33.281	200		31.48
			200	31.48
			200	31.48
16/12/2025	16:27:42.367	31		31.37
			31	31.37
			31	31.37
16/12/2025	16:26:53.431	12		31.345
			12	31.345
			12	31.345
16/12/2025	16:25:25.757	78		31.38
			78	31.38
			78	31.38
16/12/2025	16:25:05.708	100		31.41
			100	31.41
			100	31.41
16/12/2025	16:23:15.128	543		31.50
			300	31.50
			143	31.50
			100	31.50
			543	31.50
16/12/2025	16:23:14.952	605		31.485
			50	31.485
			222	31.485
			605	31.485
			220	31.485
			63	31.485
			50	31.485
16/12/2025	16:20:47.327	200		31.58
			200	31.58
			200	31.58
16/12/2025	16:20:46.723	200		31.58
			200	31.58
			200	31.58
16/12/2025	16:20:46.221	200		31.58
			200	31.58
			200	31.58
16/12/2025	16:18:13.710	1		31.60
			1	31.60
			1	31.60
16/12/2025	16:17:49.324	150		31.555
			150	31.555
			150	31.555
16/12/2025	16:16:25.812	10		31.575
			10	31.575
			10	31.575
16/12/2025	16:10:35.047	420		31.70
			420	31.70
			420	31.70
16/12/2025	16:04:51.916	60		31.83
			60	31.83
			60	31.83
16/12/2025	16:00:04.524	4		31.945
			4	31.945
			4	31.945
16/12/2025	15:53:58.916	312		31.855
			312	31.855
			312	31.855
16/12/2025	15:48:06.763	500		31.755
			500	31.755
			500	31.755
16/12/2025	15:47:47.289	40		31.82
			40	31.82
			40	31.82
16/12/2025	15:46:56.147	100		31.70
			100	31.70
			100	31.70
16/12/2025	15:46:00.911	200		31.61
			200	31.61
			200	31.61
16/12/2025	15:45:30.234	1 600		31.685
			1 600	31.685
			1 600	31.685
16/12/2025	15:45:18.612	2 600		31.70
			2 600	31.70
			2 600	31.70
16/12/2025	15:45:03.307	2 600		31.70
			2 600	31.70
			2 600	31.70
16/12/2025	15:43:22.341	220		31.765
			220	31.765
			220	31.765
16/12/2025	15:38:51.575	211		32.15
			211	32.15
			211	32.15
16/12/2025	15:37:13.869	300		32.175
			300	32.175
			300	32.175
16/12/2025	15:36:30.433	1		32.135
			1	32.135
			1	32.135
16/12/2025	15:35:46.791	312		32.055
			312	32.055
			312	32.055
16/12/2025	15:31:18.330	78		31.975
			78	31.975
			78	31.975
16/12/2025	15:31:05.784	5		32.015
			5	32.015
			5	32.015
16/12/2025	15:30:06.767	5		31.82
			5	31.82
			5	31.82
16/12/2025	15:30:06.619	10		31.90
			10	31.90
			10	31.90
16/12/2025	15:25:55.884	200		31.925
			200	31.925
			200	31.925
16/12/2025	15:06:59.978	250		31.975
			250	31.975
			250	31.975
16/12/2025	15:02:02.733	200		31.87
			200	31.87
			200	31.87
16/12/2025	14:53:27.855	10		31.98
			10	31.98
			10	31.98
16/12/2025	14:43:56.452	9		32.085
			9	32.085
			9	32.085
16/12/2025	14:40:31.629	420		32.105
			420	32.105
			420	32.105
16/12/2025	14:36:25.827	999		32.185
			999	32.185
			999	32.185
16/12/2025	14:33:35.656	100		32.20
			100	32.20
			100	32.20
16/12/2025	14:31:35.132	2		32.225
			2	32.225
			2	32.225
16/12/2025	14:25:18.398	1		32.17
			1	32.17
			1	32.17
16/12/2025	14:24:31.348	323		32.11
			123	32.11
			200	32.11
			323	32.11
16/12/2025	14:17:35.119	100		32.06
			100	32.06
			100	32.06
16/12/2025	14:17:30.320	1 000		32.06
			1 000	32.06
			1 000	32.06
16/12/2025	14:15:09.140	1		32.085
			1	32.085
			1	32.085
16/12/2025	14:14:26.560	2		32.07
			2	32.07
			2	32.07
16/12/2025	14:08:40.611	1		32.145
			1	32.145
			1	32.145
16/12/2025	14:08:27.217	100		32.10
			100	32.10
			100	32.10
16/12/2025	14:08:05.170	1		32.09
			1	32.09
			1	32.09
16/12/2025	14:05:58.089	100		32.095
			100	32.095
			100	32.095
16/12/2025	14:04:26.314	100		32.105
			25	32.105
			100	32.105
			75	32.105
16/12/2025	13:58:37.367	750		32.185
			750	32.185
			750	32.185
16/12/2025	13:55:37.690	1		32.275
			1	32.275
			1	32.275
16/12/2025	13:53:32.460	310		32.28
			310	32.28
			310	32.28
16/12/2025	13:53:30.371	60		32.28
			60	32.28
			60	32.28
16/12/2025	13:49:42.559	5 766		32.25
			5 766	32.25
			5 766	32.25
16/12/2025	13:49:27.428	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:45:12.937	3		32.25
			3	32.25
			3	32.25
16/12/2025	13:39:36.543	31		32.25
			31	32.25
			31	32.25
16/12/2025	13:34:16.993	100		32.25
			100	32.25
			100	32.25
16/12/2025	13:32:36.088	2 000		32.25
			2 000	32.25
			2 000	32.25
16/12/2025	13:31:41.203	300		32.25
			300	32.25
			300	32.25
16/12/2025	13:28:13.334	25		32.20
			25	32.20
			25	32.20
16/12/2025	13:22:09.006	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:21:59.766	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:21:14.212	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:21:13.381	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:21:07.398	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:21:06.621	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:21:01.664	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:20:59.033	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	13:19:47.952	1 000		32.26
			1 000	32.26
			1 000	32.26
16/12/2025	13:19:14.836	9		32.28
			9	32.28
			9	32.28
16/12/2025	13:16:59.968	3		32.23
			3	32.23
			3	32.23
16/12/2025	13:16:52.396	200		32.23
			198	32.23
			200	32.23
			2	32.23
16/12/2025	13:11:34.032	32		32.195
			32	32.195
			32	32.195
16/12/2025	13:08:47.397	155		32.205
			155	32.205
			155	32.205
16/12/2025	13:06:27.444	400		32.265
			400	32.265
			400	32.265
16/12/2025	13:05:42.974	40		32.265
			40	32.265
			40	32.265
16/12/2025	13:03:14.315	40		32.215
			40	32.215
			40	32.215
16/12/2025	13:00:00.125	45		32.30
			45	32.30
			45	32.30
16/12/2025	12:50:59.784	17		32.215
			17	32.215
			17	32.215
16/12/2025	12:47:30.774	30		32.235
			30	32.235
			30	32.235
16/12/2025	12:47:29.716	500		32.235
			500	32.235
			500	32.235
16/12/2025	12:40:24.894	17		32.315
			17	32.315
			17	32.315
16/12/2025	12:40:15.408	35		32.315
			35	32.315
			35	32.315
16/12/2025	12:36:27.180	1		32.26
			1	32.26
			1	32.26
16/12/2025	12:35:05.078	115		32.255
			115	32.255
			115	32.255
16/12/2025	12:33:54.045	100		32.255
			100	32.255
			100	32.255
16/12/2025	12:29:53.180	150		32.255
			150	32.255
			150	32.255
16/12/2025	12:27:20.753	79		32.275
			79	32.275
			79	32.275
16/12/2025	12:20:28.464	500		32.26
			500	32.26
			500	32.26
16/12/2025	12:13:08.389	200		32.28
			200	32.28
			200	32.28
16/12/2025	12:13:07.886	79		32.28
			79	32.28
			79	32.28
16/12/2025	12:13:07.382	200		32.28
			200	32.28
			200	32.28
16/12/2025	12:13:06.878	78		32.28
			78	32.28
			78	32.28
16/12/2025	12:13:06.375	200		32.28
			200	32.28
			200	32.28
16/12/2025	12:13:05.875	78		32.28
			78	32.28
			78	32.28
16/12/2025	12:13:05.368	200		32.28
			200	32.28
			200	32.28
16/12/2025	12:13:03.760	2		32.245
			2	32.245
			2	32.245
16/12/2025	12:09:25.034	577		32.24
			577	32.24
			577	32.24
16/12/2025	12:08:59.125	349		32.245
			349	32.245
			349	32.245
16/12/2025	12:08:58.007	20		32.245
			20	32.245
			20	32.245
16/12/2025	12:02:16.383	500		32.34
			500	32.34
			500	32.34
16/12/2025	11:59:13.614	5		32.32
			5	32.32
			5	32.32
16/12/2025	11:55:27.288	150		32.285
			150	32.285
			150	32.285
16/12/2025	11:53:43.421	1 000		32.33
			1 000	32.33
			1 000	32.33
16/12/2025	11:53:33.491	2		32.435
			2	32.435
			2	32.435
16/12/2025	11:50:17.194	300		32.38
			300	32.38
			300	32.38
16/12/2025	11:49:46.612	500		32.36
			500	32.36
			500	32.36
16/12/2025	11:49:16.146	2		32.42
			2	32.42
			2	32.42
16/12/2025	11:48:04.892	2		32.495
			2	32.495
			2	32.495
16/12/2025	11:46:24.109	255		32.52
			255	32.52
			255	32.52
16/12/2025	11:44:48.278	15		32.525
			15	32.525
			15	32.525
16/12/2025	11:44:38.062	39		32.57
			39	32.57
			39	32.57
16/12/2025	11:44:38.008	800		32.50
			800	32.50
			800	32.50
16/12/2025	11:43:45.648	307		32.495
			307	32.495
			307	32.495
16/12/2025	11:41:02.506	1		32.25
			1	32.25
			1	32.25
16/12/2025	11:40:03.398	1 000		32.25
			1 000	32.25
			1 000	32.25
16/12/2025	11:28:37.539	200		32.07
			200	32.07
			200	32.07
16/12/2025	11:21:03.070	1		32.085
			1	32.085
			1	32.085
16/12/2025	11:14:33.826	100		32.06
			100	32.06
			100	32.06
16/12/2025	11:13:30.942	147		31.995
			147	31.995
			147	31.995
16/12/2025	11:10:18.164	35		31.995
			35	31.995
			35	31.995
16/12/2025	11:09:42.815	200		31.995
			200	31.995
			200	31.995
16/12/2025	11:05:27.365	110		32.025
			110	32.025
			110	32.025
16/12/2025	11:04:56.719	800		32.00
			800	32.00
			800	32.00
16/12/2025	11:02:34.059	130		31.995
			130	31.995
			130	31.995
16/12/2025	11:02:33.555	200		31.995
			200	31.995
			200	31.995
16/12/2025	11:02:33.053	200		31.995
			200	31.995
			200	31.995
16/12/2025	11:01:59.675	200		32.00
			200	32.00
			200	32.00
16/12/2025	11:01:44.856	1 000		32.00
			1 000	32.00
			1 000	32.00
16/12/2025	10:55:31.683	100		32.00
			100	32.00
			100	32.00
16/12/2025	10:54:16.754	1		32.015
			1	32.015
			1	32.015
16/12/2025	10:46:38.937	4		32.025
			4	32.025
			4	32.025
16/12/2025	10:44:47.015	5		32.00
			5	32.00
			5	32.00
16/12/2025	10:38:39.996	2		31.99
			2	31.99
			2	31.99
16/12/2025	10:38:11.961	12		31.96
			12	31.96
			12	31.96
16/12/2025	10:35:23.359	10		31.93
			10	31.93
			10	31.93
16/12/2025	10:34:27.231	40		31.945
			40	31.945
			40	31.945
16/12/2025	10:25:43.653	30		31.84
			30	31.84
			30	31.84
16/12/2025	10:23:37.306	200		31.885
			200	31.885
			200	31.885
16/12/2025	10:19:34.593	32		31.91
			32	31.91
			32	31.91
16/12/2025	10:13:43.848	25		31.815
			25	31.815
			25	31.815
16/12/2025	10:11:56.070	10		31.815
			10	31.815
			10	31.815
16/12/2025	10:11:52.474	620		31.86
			620	31.86
			620	31.86
16/12/2025	10:08:52.234	63		31.80
			63	31.80
			63	31.80
16/12/2025	10:08:26.818	40		31.79
			40	31.79
			40	31.79
16/12/2025	10:05:59.692	3		31.765
			3	31.765
			3	31.765
16/12/2025	10:05:39.366	4		31.795
			4	31.795
			4	31.795
16/12/2025	10:04:03.834	46		31.74
			46	31.74
			46	31.74
16/12/2025	10:03:43.959	18		31.74
			18	31.74
			18	31.74
16/12/2025	10:03:33.093	46		31.74
			46	31.74
			46	31.74
16/12/2025	10:03:07.541	46		31.75
			46	31.75
			46	31.75
16/12/2025	10:02:41.201	46		31.75
			46	31.75
			46	31.75
16/12/2025	10:02:35.930	1		31.75
			1	31.75
			1	31.75
16/12/2025	10:02:07.803	46		31.74
			46	31.74
			46	31.74
16/12/2025	10:01:38.253	3		31.77
			3	31.77
			3	31.77
16/12/2025	10:01:03.644	200		31.73
			200	31.73
			200	31.73
16/12/2025	10:01:03.037	200		31.73
			200	31.73
			200	31.73
16/12/2025	10:01:02.533	200		31.73
			200	31.73
			200	31.73
16/12/2025	10:01:02.031	200		31.73
			200	31.73
			200	31.73
16/12/2025	10:01:01.427	200		31.73
			200	31.73
			200	31.73
16/12/2025	09:58:31.774	7		31.795
			7	31.795
			7	31.795
16/12/2025	09:57:12.993	60		31.735
			60	31.735
			60	31.735
16/12/2025	09:44:53.031	2		31.785
			2	31.785
			2	31.785
16/12/2025	09:41:38.204	1		31.76
			1	31.76
			1	31.76
16/12/2025	09:41:29.231	800		31.70
			800	31.70
			800	31.70
16/12/2025	09:40:44.386	800		31.695
			800	31.695
			800	31.695
16/12/2025	09:39:29.105	5		31.695
			5	31.695
			5	31.695
16/12/2025	09:33:35.804	2		31.575
			2	31.575
			2	31.575
16/12/2025	09:32:06.828	37		31.695
			37	31.695
			37	31.695
16/12/2025	09:29:58.724	193		31.63
			193	31.63
			193	31.63
16/12/2025	09:29:05.321	100		31.695
			100	31.695
			100	31.695
16/12/2025	09:28:46.048	100		31.57
			100	31.57
			100	31.57
16/12/2025	09:26:00.312	6		31.57
			6	31.57
			6	31.57
16/12/2025	09:25:47.769	50		31.57
			50	31.57
			50	31.57
16/12/2025	09:22:27.929	100		31.68
			100	31.68
			100	31.68
16/12/2025	09:15:13.842	60		31.505
			60	31.505
			60	31.505
16/12/2025	09:10:27.765	65		31.505
			65	31.505
			65	31.505
16/12/2025	09:08:14.759	1 691		31.60
			1 691	31.60
			1 691	31.60
16/12/2025	09:07:42.696	15		31.60
			15	31.60
			15	31.60
16/12/2025	09:07:09.567	174		31.60
			174	31.60
			174	31.60
16/12/2025	09:06:07.359	317		31.69
			317	31.69
			317	31.69
16/12/2025	09:00:12.825	7		31.505
			7	31.505
			7	31.505
16/12/2025	08:58:57.429	800		31.54
			800	31.54
			800	31.54
16/12/2025	08:53:39.699	15		31.63
			15	31.63
			15	31.63
16/12/2025	08:49:16.400	30		31.52
			30	31.52
			30	31.52
16/12/2025	08:47:29.495	175		31.52
			175	31.52
			175	31.52
16/12/2025	08:47:07.426	150		31.52
			150	31.52
			150	31.52
16/12/2025	08:46:37.463	120		31.52
			120	31.52
			120	31.52
16/12/2025	08:43:17.266	20		31.52
			20	31.52
			20	31.52
16/12/2025	08:42:47.214	10		31.52
			10	31.52
			10	31.52
16/12/2025	08:40:45.108	2		31.52
			2	31.52
			2	31.52
16/12/2025	08:40:44.182	1		31.645
			1	31.645
			1	31.645
16/12/2025	08:38:53.529	90		31.51
			90	31.51
			90	31.51
16/12/2025	08:34:39.445	8		31.54
			8	31.54
			8	31.54
16/12/2025	08:23:13.295	116		31.595
			116	31.595
			116	31.595
16/12/2025	08:22:48.515	300		31.54
			300	31.54
			300	31.54
16/12/2025	08:18:17.352	5		31.595
			5	31.595
			5	31.595
16/12/2025	08:16:46.850	10		31.54
			10	31.54
			10	31.54
16/12/2025	08:15:50.370	115		31.53
			115	31.53
			115	31.53
16/12/2025	08:00:23.264	1		31.59
			1	31.59
			1	31.59
16/12/2025	07:42:59.110	140		31.51
			140	31.51
			140	31.51
16/12/2025	07:42:19.658	77		31.51
			77	31.51
			77	31.51
16/12/2025	07:36:46.465	4		31.51
			4	31.51
			4	31.51
16/12/2025	07:32:27.182	23		31.51
			23	31.51
			23	31.51
16/12/2025	07:32:17.222	25		31.51
			25	31.51
			25	31.51
16/12/2025	07:31:39.711	2		31.51
			2	31.51
			2	31.51
16/12/2025	07:31:16.760	80		31.51
			80	31.51
			80	31.51
16/12/2025	07:31:09.656	30		31.51
			30	31.51
			30	31.51
16/12/2025	07:31:09.545	675		31.51
			100	31.51
			75	31.51
			25	31.51
			300	31.51
			300	31.51
			50	31.51
			500	31.51
16/12/2025	07:30:05.650	1 331		31.59
			981	31.59
			300	31.59
			350	31.59
			1 000	31.59
			31	31.59

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: 1 488.00
Ask: 1 489.00
Volume: 65 586
-2.90%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 16:47:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice