Intel Corp.

354

324

30.97

Date Time Volume Order Volume Price
22/12/2025 21:43:54.383 400   30.97
      400 30.97
      400 30.97
22/12/2025 21:33:48.771 322   31.00
      322 31.00
      322 31.00
22/12/2025 21:33:09.242 442   31.00
      2 31.00
      250 31.00
      50 31.00
      30 31.00
      100 31.00
      10 31.00
      442 31.00
22/12/2025 21:18:59.242 32   31.07
      32 31.07
      32 31.07
22/12/2025 21:11:33.080 124   31.08
      124 31.08
      124 31.08
22/12/2025 21:05:24.972 10   31.085
      10 31.085
      10 31.085
22/12/2025 20:47:36.958 42   31.11
      42 31.11
      42 31.11
22/12/2025 20:40:28.327 1   31.075
      1 31.075
      1 31.075
22/12/2025 20:39:36.291 1   31.11
      1 31.11
      1 31.11
22/12/2025 20:39:15.357 1   31.075
      1 31.075
      1 31.075
22/12/2025 20:37:28.588 3   31.115
      3 31.115
      3 31.115
22/12/2025 20:36:01.619 10   31.14
      10 31.14
      10 31.14
22/12/2025 20:35:25.481 5   31.13
      5 31.13
      5 31.13
22/12/2025 20:30:26.872 4   31.12
      4 31.12
      4 31.12
22/12/2025 20:30:00.607 1   31.14
      1 31.14
      1 31.14
22/12/2025 20:29:54.258 4   31.14
      4 31.14
      4 31.14
22/12/2025 20:27:13.718 894   31.08
      894 31.08
      894 31.08
22/12/2025 20:25:59.439 4   31.11
      4 31.11
      4 31.11
22/12/2025 20:23:05.822 4   31.10
      4 31.10
      4 31.10
22/12/2025 20:17:41.647 1   31.15
      1 31.15
      1 31.15
22/12/2025 20:11:16.480 400   31.145
      400 31.145
      400 31.145
22/12/2025 20:10:26.630 50   31.20
      50 31.20
      50 31.20
22/12/2025 20:10:18.563 40   31.205
      40 31.205
      40 31.205
22/12/2025 20:09:48.618 200   31.16
      200 31.16
      200 31.16
22/12/2025 20:04:34.212 85   31.125
      85 31.125
      85 31.125
22/12/2025 20:02:27.950 3   31.135
      3 31.135
      3 31.135
22/12/2025 20:01:58.560 1   31.155
      1 31.155
      1 31.155
22/12/2025 19:59:40.061 4   31.145
      4 31.145
      4 31.145
22/12/2025 19:58:09.726 500   31.145
      500 31.145
      500 31.145
22/12/2025 19:50:09.625 4   31.135
      4 31.135
      4 31.135
22/12/2025 19:48:05.820 50   31.135
      50 31.135
      50 31.135
22/12/2025 19:47:56.282 100   31.135
      100 31.135
      100 31.135
22/12/2025 19:47:04.351 100   31.125
      100 31.125
      100 31.125
22/12/2025 19:46:55.139 31   31.09
      31 31.09
      31 31.09
22/12/2025 19:45:35.557 2   31.135
      2 31.135
      2 31.135
22/12/2025 19:44:39.400 2   31.115
      2 31.115
      2 31.115
22/12/2025 19:44:00.709 13   31.08
      13 31.08
      13 31.08
22/12/2025 19:38:59.724 10   31.08
      10 31.08
      10 31.08
22/12/2025 19:38:53.256 1   31.11
      1 31.11
      1 31.11
22/12/2025 19:34:55.619 50   31.085
      50 31.085
      50 31.085
22/12/2025 19:33:34.072 10   31.11
      10 31.11
      10 31.11
22/12/2025 19:27:58.765 354   31.05
      354 31.05
      354 31.05
22/12/2025 19:27:27.774 3   31.015
      3 31.015
      3 31.015
22/12/2025 19:27:18.412 33   31.05
      33 31.05
      33 31.05
22/12/2025 19:17:22.533 1 000   31.05
      1 000 31.05
      1 000 31.05
22/12/2025 19:11:41.927 10   31.065
      10 31.065
      10 31.065
22/12/2025 19:06:08.601 17   31.135
      17 31.135
      17 31.135
22/12/2025 18:58:29.691 1   31.165
      1 31.165
      1 31.165
22/12/2025 18:47:34.848 50   31.035
      50 31.035
      50 31.035
22/12/2025 18:45:24.977 633   31.01
      633 31.01
      633 31.01
22/12/2025 18:42:31.993 5   31.03
      5 31.03
      5 31.03
22/12/2025 18:42:01.375 60   31.03
      60 31.03
      60 31.03
22/12/2025 18:41:46.590 2 600   31.03
      2 600 31.03
      2 600 31.03
22/12/2025 18:40:13.035 22   31.035
      22 31.035
      22 31.035
22/12/2025 18:37:15.045 750   31.065
      750 31.065
      750 31.065
22/12/2025 18:23:24.454 30   31.06
      30 31.06
      30 31.06
22/12/2025 18:22:26.174 32   31.09
      32 31.09
      32 31.09
22/12/2025 18:16:46.032 55   31.085
      55 31.085
      55 31.085
22/12/2025 18:14:22.079 30   31.05
      30 31.05
      30 31.05
22/12/2025 18:10:18.776 300   31.11
      300 31.11
      300 31.11
22/12/2025 18:06:19.773 110   31.08
      110 31.08
      110 31.08
22/12/2025 18:04:13.381 7   31.10
      7 31.10
      7 31.10
22/12/2025 18:00:29.172 1 000   31.20
      1 000 31.20
      1 000 31.20
22/12/2025 17:54:32.872 295   31.215
      295 31.215
      295 31.215
22/12/2025 17:52:09.618 13   31.235
      13 31.235
      13 31.235
22/12/2025 17:50:32.681 150   31.285
      150 31.285
      150 31.285
22/12/2025 17:45:21.200 150   31.24
      150 31.24
      150 31.24
22/12/2025 17:44:57.119 150   31.27
      150 31.27
      150 31.27
22/12/2025 17:43:13.825 7   31.255
      7 31.255
      7 31.255
22/12/2025 17:36:33.234 250   31.215
      250 31.215
      250 31.215
22/12/2025 17:33:08.947 70   31.205
      70 31.205
      70 31.205
22/12/2025 17:32:57.309 100   31.205
      100 31.205
      100 31.205
22/12/2025 17:26:28.567 64   31.285
      64 31.285
      64 31.285
22/12/2025 17:24:22.043 5 500   31.275
      5 500 31.275
      5 500 31.275
22/12/2025 17:24:07.823 2 600   31.275
      2 600 31.275
      2 600 31.275
22/12/2025 17:16:38.017 4   31.19
      4 31.19
      4 31.19
22/12/2025 17:15:08.240 8   31.17
      8 31.17
      8 31.17
22/12/2025 17:12:04.044 3   31.22
      3 31.22
      3 31.22
22/12/2025 17:11:50.529 2 600   31.22
      2 600 31.22
      2 600 31.22
22/12/2025 17:09:25.854 1   31.20
      1 31.20
      1 31.20
22/12/2025 17:04:23.043 250   31.235
      250 31.235
      250 31.235
22/12/2025 17:04:08.327 20   31.245
      20 31.245
      20 31.245
22/12/2025 17:03:28.454 30   31.255
      30 31.255
      30 31.255
22/12/2025 17:00:55.966 6   31.30
      6 31.30
      6 31.30
22/12/2025 17:00:06.715 20   31.33
      20 31.33
      20 31.33
22/12/2025 16:58:47.097 157   31.305
      157 31.305
      157 31.305
22/12/2025 16:57:21.025 100   31.385
      100 31.385
      100 31.385
22/12/2025 16:55:12.551 289   31.34
      289 31.34
      289 31.34
22/12/2025 16:54:53.535 4   31.33
      4 31.33
      4 31.33
22/12/2025 16:54:42.642 100   31.335
      100 31.335
      100 31.335
22/12/2025 16:51:57.118 100   31.295
      100 31.295
      100 31.295
22/12/2025 16:45:16.690 10   31.33
      10 31.33
      10 31.33
22/12/2025 16:44:26.379 8   31.36
      8 31.36
      8 31.36
22/12/2025 16:38:10.885 10   31.225
      10 31.225
      10 31.225
22/12/2025 16:31:16.046 7   31.34
      7 31.34
      7 31.34
22/12/2025 16:29:40.458 7   31.36
      7 31.36
      7 31.36
22/12/2025 16:28:56.871 3   31.34
      3 31.34
      3 31.34
22/12/2025 16:28:27.379 14   31.385
      14 31.385
      14 31.385
22/12/2025 16:26:49.698 1 100   31.325
      1 100 31.325
      1 100 31.325
22/12/2025 16:22:15.917 333   31.40
      333 31.40
      333 31.40
22/12/2025 16:22:13.589 16   31.41
      16 31.41
      16 31.41
22/12/2025 16:21:20.745 20   31.41
      20 31.41
      20 31.41
22/12/2025 16:20:40.602 672   31.43
      672 31.43
      672 31.43
22/12/2025 16:18:01.425 19   31.375
      19 31.375
      19 31.375
22/12/2025 16:17:40.405 75   31.40
      75 31.40
      75 31.40
22/12/2025 16:17:27.876 636   31.415
      636 31.415
      636 31.415
22/12/2025 16:16:12.743 200   31.415
      200 31.415
      200 31.415
22/12/2025 16:15:11.172 8   31.365
      8 31.365
      8 31.365
22/12/2025 16:11:04.368 1 000   31.41
      1 000 31.41
      1 000 31.41
22/12/2025 16:09:48.539 100   31.39
      100 31.39
      100 31.39
22/12/2025 16:06:32.998 20   31.36
      20 31.36
      20 31.36
22/12/2025 16:05:01.810 50   31.445
      50 31.445
      50 31.445
22/12/2025 16:03:48.073 10   31.46
      10 31.46
      10 31.46
22/12/2025 16:00:05.699 3   31.665
      3 31.665
      3 31.665
22/12/2025 15:59:48.741 50   31.66
      50 31.66
      50 31.66
22/12/2025 15:59:05.812 28   31.645
      28 31.645
      28 31.645
22/12/2025 15:58:17.232 402   31.63
      402 31.63
      402 31.63
22/12/2025 15:53:38.313 300   31.675
      300 31.675
      300 31.675
22/12/2025 15:53:17.820 75   31.66
      75 31.66
      75 31.66
22/12/2025 15:52:24.410 100   31.61
      100 31.61
      100 31.61
22/12/2025 15:50:15.139 125   31.54
      125 31.54
      125 31.54
22/12/2025 15:49:39.349 1   31.55
      1 31.55
      1 31.55
22/12/2025 15:49:15.001 6   31.53
      6 31.53
      6 31.53
22/12/2025 15:46:16.169 80   31.49
      80 31.49
      80 31.49
22/12/2025 15:45:14.415 10   31.45
      10 31.45
      10 31.45
22/12/2025 15:44:31.125 159   31.455
      159 31.455
      159 31.455
22/12/2025 15:43:32.704 1   31.365
      1 31.365
      1 31.365
22/12/2025 15:42:58.581 400   31.365
      400 31.365
      400 31.365
22/12/2025 15:42:10.465 100   31.385
      100 31.385
      100 31.385
22/12/2025 15:39:36.398 1   31.41
      1 31.41
      1 31.41
22/12/2025 15:39:28.343 4   31.38
      4 31.38
      4 31.38
22/12/2025 15:38:25.154 490   31.44
      490 31.44
      490 31.44
22/12/2025 15:37:44.036 186   31.50
      30 31.50
      60 31.50
      96 31.50
      186 31.50
22/12/2025 15:36:32.352 2   31.575
      2 31.575
      2 31.575
22/12/2025 15:36:19.413 300   31.60
      300 31.60
      300 31.60
22/12/2025 15:36:00.923 240   31.70
      240 31.70
      40 31.70
      200 31.70
22/12/2025 15:35:49.665 335   31.75
      235 31.75
      335 31.75
      100 31.75
22/12/2025 15:35:16.750 5   31.785
      5 31.785
      5 31.785
22/12/2025 15:33:56.547 3   31.89
      3 31.89
      3 31.89
22/12/2025 15:33:46.086 4   31.885
      4 31.885
      4 31.885
22/12/2025 15:25:17.510 8   32.015
      6 32.015
      2 32.015
      8 32.015
22/12/2025 15:20:25.691 78   31.985
      78 31.985
      78 31.985
22/12/2025 15:14:06.488 143   31.92
      143 31.92
      143 31.92
22/12/2025 15:12:54.105 35   31.93
      35 31.93
      35 31.93
22/12/2025 14:58:56.304 3   31.88
      3 31.88
      3 31.88
22/12/2025 14:58:19.721 7   31.905
      7 31.905
      7 31.905
22/12/2025 14:56:48.916 140   31.90
      140 31.90
      140 31.90
22/12/2025 14:47:02.409 500   31.90
      500 31.90
      500 31.90
22/12/2025 14:45:08.806 15   31.875
      15 31.875
      15 31.875
22/12/2025 14:40:45.348 22   31.885
      22 31.885
      22 31.885
22/12/2025 14:36:09.241 11   31.95
      11 31.95
      11 31.95
22/12/2025 14:34:17.305 80   31.92
      80 31.92
      80 31.92
22/12/2025 14:31:36.014 63   31.91
      63 31.91
      63 31.91
22/12/2025 14:26:26.274 93   31.925
      93 31.925
      93 31.925
22/12/2025 14:24:57.393 636   31.935
      636 31.935
      636 31.935
22/12/2025 14:24:29.442 100   31.915
      100 31.915
      100 31.915
22/12/2025 14:16:56.758 60   31.905
      60 31.905
      60 31.905
22/12/2025 14:09:45.839 15   31.895
      15 31.895
      15 31.895
22/12/2025 14:07:34.309 50   31.925
      50 31.925
      50 31.925
22/12/2025 14:04:27.165 1   31.92
      1 31.92
      1 31.92
22/12/2025 14:01:39.369 265   31.90
      265 31.90
      265 31.90
22/12/2025 14:01:22.702 1   31.93
      1 31.93
      1 31.93
22/12/2025 14:00:34.530 980   31.90
      980 31.90
      980 31.90
22/12/2025 13:52:02.977 170   31.91
      170 31.91
      170 31.91
22/12/2025 13:50:28.046 2   31.915
      2 31.915
      2 31.915
22/12/2025 13:38:26.082 10   31.88
      10 31.88
      10 31.88
22/12/2025 13:35:26.217 10   31.87
      10 31.87
      10 31.87
22/12/2025 13:32:02.125 700   31.935
      700 31.935
      700 31.935
22/12/2025 13:30:00.013 150   31.95
      150 31.95
      150 31.95
22/12/2025 13:21:23.570 110   31.90
      110 31.90
      110 31.90
22/12/2025 13:20:36.817 100   31.94
      100 31.94
      100 31.94
22/12/2025 13:19:32.646 70   31.945
      70 31.945
      70 31.945
22/12/2025 13:18:13.552 20   31.915
      20 31.915
      20 31.915
22/12/2025 13:16:13.099 1 000   31.89
      1 000 31.89
      1 000 31.89
22/12/2025 13:13:07.099 250   31.94
      250 31.94
      250 31.94
22/12/2025 13:10:41.868 300   31.915
      300 31.915
      300 31.915
22/12/2025 13:06:01.582 200   31.94
      200 31.94
      200 31.94
22/12/2025 13:03:33.132 20   31.945
      20 31.945
      20 31.945
22/12/2025 13:02:24.889 28   31.89
      28 31.89
      28 31.89
22/12/2025 13:01:33.440 40   31.94
      40 31.94
      40 31.94
22/12/2025 12:59:49.632 150   31.925
      150 31.925
      150 31.925
22/12/2025 12:59:08.766 50   31.95
      50 31.95
      50 31.95
22/12/2025 12:58:10.980 130   31.925
      130 31.925
      130 31.925
22/12/2025 12:54:56.112 38   31.95
      38 31.95
      38 31.95
22/12/2025 12:45:40.815 1   31.94
      1 31.94
      1 31.94
22/12/2025 12:42:37.881 80   31.955
      80 31.955
      80 31.955
22/12/2025 12:42:27.822 100   31.955
      100 31.955
      100 31.955
22/12/2025 12:40:11.185 50   31.945
      50 31.945
      50 31.945
22/12/2025 12:37:43.164 10   31.96
      10 31.96
      10 31.96
22/12/2025 12:35:02.238 400   31.945
      400 31.945
      400 31.945
22/12/2025 12:30:42.478 500   31.91
      500 31.91
      500 31.91
22/12/2025 12:28:32.389 156   31.975
      156 31.975
      156 31.975
22/12/2025 12:27:26.420 33   31.93
      33 31.93
      33 31.93
22/12/2025 12:26:18.205 1   31.985
      1 31.985
      1 31.985
22/12/2025 12:22:03.568 63   31.945
      63 31.945
      63 31.945
22/12/2025 12:18:20.682 9   31.915
      9 31.915
      9 31.915
22/12/2025 12:14:41.585 97   31.94
      97 31.94
      97 31.94
22/12/2025 12:08:27.116 70   31.96
      70 31.96
      70 31.96
22/12/2025 12:07:00.695 250   31.96
      250 31.96
      250 31.96
22/12/2025 12:06:16.053 48   32.01
      48 32.01
      48 32.01
22/12/2025 12:04:56.328 500   31.95
      500 31.95
      500 31.95
22/12/2025 12:03:16.546 35   31.90
      35 31.90
      35 31.90
22/12/2025 12:02:36.771 55   31.905
      55 31.905
      55 31.905
22/12/2025 11:59:55.399 2   31.915
      2 31.915
      2 31.915
22/12/2025 11:58:10.205 50   31.925
      50 31.925
      50 31.925
22/12/2025 11:57:36.345 200   31.925
      200 31.925
      200 31.925
22/12/2025 11:55:34.122 10   31.905
      10 31.905
      10 31.905
22/12/2025 11:55:31.820 10   31.855
      10 31.855
      10 31.855
22/12/2025 11:53:41.534 78   31.93
      78 31.93
      78 31.93
22/12/2025 11:51:49.867 269   31.93
      269 31.93
      269 31.93
22/12/2025 11:49:26.480 250   31.935
      250 31.935
      250 31.935
22/12/2025 11:49:18.841 32   31.935
      32 31.935
      32 31.935
22/12/2025 11:49:04.754 65   31.975
      65 31.975
      65 31.975
22/12/2025 11:47:50.357 30   31.975
      30 31.975
      30 31.975
22/12/2025 11:47:27.107 21   31.925
      21 31.925
      21 31.925
22/12/2025 11:43:23.200 32   31.92
      32 31.92
      32 31.92
22/12/2025 11:42:46.204 300   31.915
      300 31.915
      300 31.915
22/12/2025 11:40:07.341 500   31.925
      500 31.925
      500 31.925
22/12/2025 11:34:20.785 117   31.885
      117 31.885
      117 31.885
22/12/2025 11:33:43.986 32   31.915
      32 31.915
      32 31.915
22/12/2025 11:33:12.827 116   31.855
      116 31.855
      116 31.855
22/12/2025 11:31:14.348 1   31.87
      1 31.87
      1 31.87
22/12/2025 11:28:21.928 251   31.86
      251 31.86
      251 31.86
22/12/2025 11:28:19.205 3   31.86
      3 31.86
      3 31.86
22/12/2025 11:25:32.082 200   31.86
      200 31.86
      200 31.86
22/12/2025 11:24:43.591 210   31.86
      210 31.86
      210 31.86
22/12/2025 11:23:18.701 100   31.86
      100 31.86
      100 31.86
22/12/2025 11:21:28.402 100   31.875
      100 31.875
      100 31.875
22/12/2025 11:19:47.238 100   31.89
      100 31.89
      100 31.89
22/12/2025 11:17:53.474 100   31.90
      100 31.90
      100 31.90
22/12/2025 11:17:11.824 15   31.90
      15 31.90
      15 31.90
22/12/2025 11:16:27.531 477   31.865
      477 31.865
      477 31.865
22/12/2025 10:58:02.253 16   31.875
      16 31.875
      16 31.875
22/12/2025 10:57:26.719 780   31.875
      780 31.875
      780 31.875
22/12/2025 10:53:28.256 10   31.88
      10 31.88
      10 31.88
22/12/2025 10:48:24.390 78   31.90
      78 31.90
      78 31.90
22/12/2025 10:47:33.515 250   31.90
      250 31.90
      250 31.90
22/12/2025 10:47:27.769 600   31.87
      600 31.87
      600 31.87
22/12/2025 10:40:59.343 500   31.92
      500 31.92
      500 31.92
22/12/2025 10:39:06.867 50   31.92
      50 31.92
      50 31.92
22/12/2025 10:38:53.924 20   31.855
      20 31.855
      20 31.855
22/12/2025 10:37:45.298 10   31.93
      10 31.93
      10 31.93
22/12/2025 10:36:32.073 100   31.92
      100 31.92
      100 31.92
22/12/2025 10:34:29.669 250   31.86
      250 31.86
      250 31.86
22/12/2025 10:33:20.439 8   31.835
      8 31.835
      8 31.835
22/12/2025 10:33:07.372 10   31.88
      10 31.88
      10 31.88
22/12/2025 10:24:12.350 63   31.925
      63 31.925
      63 31.925
22/12/2025 10:18:01.163 350   31.85
      350 31.85
      350 31.85
22/12/2025 10:16:10.279 500   31.865
      500 31.865
      500 31.865
22/12/2025 10:14:56.281 39   31.835
      39 31.835
      39 31.835
22/12/2025 10:09:14.088 314   31.835
      314 31.835
      314 31.835
22/12/2025 10:06:59.413 180   31.815
      180 31.815
      180 31.815
22/12/2025 10:03:11.886 1   31.785
      1 31.785
      1 31.785
22/12/2025 09:58:54.022 10   31.775
      10 31.775
      10 31.775
22/12/2025 09:58:35.088 157   31.815
      157 31.815
      157 31.815
22/12/2025 09:57:35.279 30   31.775
      10 31.775
      20 31.775
      30 31.775
22/12/2025 09:55:44.233 110   31.83
      110 31.83
      110 31.83
22/12/2025 09:54:18.312 254   31.805
      254 31.805
      254 31.805
22/12/2025 09:54:16.507 350   31.805
      350 31.805
      350 31.805
22/12/2025 09:52:46.038 30   31.805
      30 31.805
      30 31.805
22/12/2025 09:51:36.112 5   31.805
      5 31.805
      5 31.805
22/12/2025 09:47:38.993 12   31.84
      12 31.84
      12 31.84
22/12/2025 09:47:37.530 100   31.84
      100 31.84
      100 31.84
22/12/2025 09:45:55.982 1 000   31.82
      1 000 31.82
      1 000 31.82
22/12/2025 09:44:48.782 200   31.83
      200 31.83
      200 31.83
22/12/2025 09:44:20.602 200   31.84
      200 31.84
      200 31.84
22/12/2025 09:44:15.614 10   31.84
      10 31.84
      10 31.84
22/12/2025 09:43:16.698 3   31.79
      3 31.79
      3 31.79
22/12/2025 09:39:16.608 80   31.795
      80 31.795
      80 31.795
22/12/2025 09:39:05.991 200   31.85
      200 31.85
      200 31.85
22/12/2025 09:38:06.118 63   31.855
      63 31.855
      63 31.855
22/12/2025 09:37:10.208 90   31.80
      90 31.80
      90 31.80
22/12/2025 09:30:23.934 2   31.79
      2 31.79
      2 31.79
22/12/2025 09:29:23.273 20   31.87
      20 31.87
      20 31.87
22/12/2025 09:27:53.342 100   31.89
      100 31.89
      100 31.89
22/12/2025 09:27:49.049 60   31.89
      60 31.89
      60 31.89
22/12/2025 09:27:43.763 10   31.89
      10 31.89
      10 31.89
22/12/2025 09:27:34.893 400   31.89
      400 31.89
      400 31.89
22/12/2025 09:25:10.661 50   31.885
      50 31.885
      50 31.885
22/12/2025 09:22:28.456 30   31.90
      30 31.90
      30 31.90
22/12/2025 09:20:30.497 27   31.80
      27 31.80
      27 31.80
22/12/2025 09:15:06.803 14   31.815
      14 31.815
      14 31.815
22/12/2025 09:11:24.631 262   31.86
      262 31.86
      262 31.86
22/12/2025 09:11:03.664 6   31.855
      6 31.855
      6 31.855
22/12/2025 09:09:58.566 3   31.80
      3 31.80
      3 31.80
22/12/2025 09:07:23.321 4   31.845
      4 31.845
      4 31.845
22/12/2025 09:03:18.003 100   31.835
      100 31.835
      100 31.835
22/12/2025 09:01:57.976 3   31.775
      3 31.775
      3 31.775
22/12/2025 09:01:43.320 325   31.775
      325 31.775
      325 31.775
22/12/2025 09:01:40.872 4   31.835
      4 31.835
      4 31.835
22/12/2025 08:49:03.078 245   31.805
      245 31.805
      245 31.805
22/12/2025 08:49:02.574 505   31.805
      505 31.805
      505 31.805
22/12/2025 08:39:42.096 20   31.915
      20 31.915
      20 31.915
22/12/2025 08:38:43.651 217   31.915
      217 31.915
      217 31.915
22/12/2025 08:37:05.338 626   31.915
      626 31.915
      626 31.915
22/12/2025 08:35:59.627 60   31.805
      60 31.805
      60 31.805
22/12/2025 08:33:38.771 750   31.89
      750 31.89
      750 31.89
22/12/2025 08:33:36.658 245   31.89
      245 31.89
      245 31.89
22/12/2025 08:33:36.158 505   31.89
      505 31.89
      505 31.89
22/12/2025 08:32:16.818 100   31.885
      100 31.885
      100 31.885
22/12/2025 08:29:59.315 1 000   31.945
      1 000 31.945
      1 000 31.945
22/12/2025 08:25:31.097 2   32.005
      2 32.005
      2 32.005
22/12/2025 08:20:49.836 25   31.89
      25 31.89
      25 31.89
22/12/2025 08:19:27.325 3   31.89
      3 31.89
      3 31.89
22/12/2025 08:19:12.433 97   32.015
      97 32.015
      97 32.015
22/12/2025 08:16:45.691 1 561   32.00
      1 100 32.00
      451 32.00
      10 32.00
      1 561 32.00
22/12/2025 08:13:04.264 313   31.985
      313 31.985
      313 31.985
22/12/2025 08:07:22.605 25   31.865
      25 31.865
      25 31.865
22/12/2025 08:05:57.126 3   31.865
      3 31.865
      3 31.865
22/12/2025 08:05:45.659 32   31.985
      32 31.985
      32 31.985
22/12/2025 08:04:48.587 25   31.865
      25 31.865
      25 31.865
22/12/2025 08:02:33.735 17   31.865
      17 31.865
      17 31.865
22/12/2025 08:02:09.634 100   31.985
      100 31.985
      100 31.985
22/12/2025 08:00:41.168 1   31.855
      1 31.855
      1 31.855
22/12/2025 08:00:14.094 35   31.975
      35 31.975
      35 31.975
22/12/2025 08:00:07.020 9   31.975
      9 31.975
      9 31.975
22/12/2025 07:37:17.873 1 000   31.835
      1 000 31.835
      1 000 31.835
22/12/2025 07:36:07.732 100   31.835
      100 31.835
      100 31.835
22/12/2025 07:34:48.375 2   31.835
      2 31.835
      2 31.835
22/12/2025 07:34:24.041 79   31.835
      79 31.835
      79 31.835
22/12/2025 07:34:22.228 225   31.835
      225 31.835
      225 31.835
22/12/2025 07:32:34.179 66   31.835
      66 31.835
      66 31.835
22/12/2025 07:32:11.693 222   31.835
      222 31.835
      222 31.835
22/12/2025 07:30:12.974 1 259   31.835
      79 31.835
      100 31.835
      30 31.835
      1 31.835
      100 31.835
      265 31.835
      50 31.835
      50 31.835
      159 31.835
      1 000 31.835
      10 31.835
      5 31.835
      1 31.835
      3 31.835
      485 31.835
      63 31.835
      75 31.835
      12 31.835
      3 31.835
      27 31.835
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)