Tradegate Exchange

Intel Corp.

503

413

21.06

Date	Time	Volume	Order Volume	Price
15/09/2025	21:55:13.591	30		21.06
			30	21.06
			30	21.06
15/09/2025	21:53:50.754	12		21.015
			12	21.015
			12	21.015
15/09/2025	21:50:38.209	10		21.025
			10	21.025
			10	21.025
15/09/2025	21:50:35.266	152		21.025
			152	21.025
			152	21.025
15/09/2025	21:39:26.140	10		21.06
			10	21.06
			10	21.06
15/09/2025	21:35:17.698	10		21.06
			10	21.06
			10	21.06
15/09/2025	21:32:16.850	2 516		21.06
			2 516	21.06
			2 516	21.06
15/09/2025	21:29:25.910	120		21.06
			120	21.06
			120	21.06
15/09/2025	21:20:52.828	199		21.09
			199	21.09
			199	21.09
15/09/2025	21:19:39.198	4		21.095
			4	21.095
			4	21.095
15/09/2025	21:05:59.970	170		21.045
			170	21.045
			170	21.045
15/09/2025	21:05:18.598	47		21.045
			47	21.045
			47	21.045
15/09/2025	21:05:02.627	170		21.07
			170	21.07
			170	21.07
15/09/2025	21:04:24.495	110		21.08
			110	21.08
			110	21.08
15/09/2025	20:59:37.141	5		21.105
			5	21.105
			5	21.105
15/09/2025	20:51:33.611	100		21.065
			100	21.065
			100	21.065
15/09/2025	20:44:18.169	10		21.11
			10	21.11
			10	21.11
15/09/2025	20:42:12.068	32		21.13
			32	21.13
			32	21.13
15/09/2025	20:42:04.317	1		21.135
			1	21.135
			1	21.135
15/09/2025	20:40:52.700	50		21.11
			50	21.11
			50	21.11
15/09/2025	20:40:02.924	3		21.11
			3	21.11
			3	21.11
15/09/2025	20:34:13.399	1		21.13
			1	21.13
			1	21.13
15/09/2025	20:33:15.516	100		21.13
			100	21.13
			100	21.13
15/09/2025	20:26:32.191	326		21.105
			326	21.105
			326	21.105
15/09/2025	20:26:05.771	70		21.14
			70	21.14
			70	21.14
15/09/2025	20:19:59.664	72		21.085
			72	21.085
			72	21.085
15/09/2025	20:17:50.234	10		21.10
			10	21.10
			10	21.10
15/09/2025	20:17:02.118	100		21.10
			100	21.10
			100	21.10
15/09/2025	20:15:24.699	60		21.085
			60	21.085
			60	21.085
15/09/2025	19:59:05.361	100		21.19
			100	21.19
			100	21.19
15/09/2025	19:55:20.930	50		21.15
			50	21.15
			50	21.15
15/09/2025	19:53:28.486	250		21.16
			250	21.16
			250	21.16
15/09/2025	19:52:26.100	54		21.145
			54	21.145
			54	21.145
15/09/2025	19:48:37.264	20		21.18
			20	21.18
			20	21.18
15/09/2025	19:47:19.029	150		21.125
			150	21.125
			150	21.125
15/09/2025	19:45:56.900	1 875		21.115
			1 875	21.115
			1 875	21.115
15/09/2025	19:45:20.387	70		21.11
			70	21.11
			70	21.11
15/09/2025	19:33:01.558	500		21.045
			500	21.045
			500	21.045
15/09/2025	19:32:48.432	30		21.045
			30	21.045
			30	21.045
15/09/2025	19:28:05.825	10		21.015
			10	21.015
			10	21.015
15/09/2025	19:19:51.616	11		21.04
			11	21.04
			11	21.04
15/09/2025	19:17:57.315	5		21.04
			5	21.04
			5	21.04
15/09/2025	19:17:26.876	20		21.07
			20	21.07
			20	21.07
15/09/2025	19:16:44.548	100		21.045
			100	21.045
			100	21.045
15/09/2025	19:13:49.499	2 375		21.06
			2 375	21.06
			2 375	21.06
15/09/2025	19:10:16.190	150		21.10
			150	21.10
			150	21.10
15/09/2025	19:08:58.657	468		21.08
			468	21.08
			468	21.08
15/09/2025	19:04:00.460	100		21.08
			100	21.08
			100	21.08
15/09/2025	18:58:55.153	62		21.05
			62	21.05
			62	21.05
15/09/2025	18:57:20.341	4		21.095
			4	21.095
			4	21.095
15/09/2025	18:56:38.141	193		21.095
			193	21.095
			193	21.095
15/09/2025	18:54:38.945	12		21.145
			12	21.145
			12	21.145
15/09/2025	18:52:01.156	100		21.20
			100	21.20
			100	21.20
15/09/2025	18:37:47.606	2 170		21.295
			2 170	21.295
			2 170	21.295
15/09/2025	18:36:30.456	1		21.28
			1	21.28
			1	21.28
15/09/2025	18:33:02.610	250		21.32
			250	21.32
			250	21.32
15/09/2025	18:28:45.355	5		21.265
			5	21.265
			5	21.265
15/09/2025	18:28:36.297	5		21.25
			5	21.25
			5	21.25
15/09/2025	18:28:19.006	200		21.24
			200	21.24
			200	21.24
15/09/2025	18:21:33.776	80		21.25
			80	21.25
			80	21.25
15/09/2025	18:21:09.132	4		21.23
			4	21.23
			4	21.23
15/09/2025	18:15:38.774	100		21.22
			100	21.22
			100	21.22
15/09/2025	18:12:31.100	5		21.27
			5	21.27
			5	21.27
15/09/2025	18:11:36.178	8		21.27
			8	21.27
			8	21.27
15/09/2025	18:11:35.495	1		21.245
			1	21.245
			1	21.245
15/09/2025	18:06:21.638	100		21.22
			100	21.22
			100	21.22
15/09/2025	18:01:41.910	3 000		21.265
			3 000	21.265
			3 000	21.265
15/09/2025	18:01:22.849	62		21.265
			62	21.265
			62	21.265
15/09/2025	18:01:16.377	1 283		21.26
			1 283	21.26
			1 283	21.26
15/09/2025	17:59:57.687	30		21.25
			30	21.25
			30	21.25
15/09/2025	17:56:12.073	100		21.25
			100	21.25
			100	21.25
15/09/2025	17:53:06.373	3		21.21
			3	21.21
			3	21.21
15/09/2025	17:47:04.693	200		21.28
			200	21.28
			200	21.28
15/09/2025	17:45:44.056	61		21.265
			61	21.265
			61	21.265
15/09/2025	17:44:04.080	100		21.31
			100	21.31
			100	21.31
15/09/2025	17:42:41.496	105		21.265
			105	21.265
			105	21.265
15/09/2025	17:39:42.071	200		21.235
			200	21.235
			200	21.235
15/09/2025	17:38:47.287	100		21.24
			100	21.24
			100	21.24
15/09/2025	17:37:20.655	25		21.235
			10	21.235
			15	21.235
			25	21.235
15/09/2025	17:35:14.978	3		21.325
			3	21.325
			3	21.325
15/09/2025	17:34:41.829	222		21.31
			222	21.31
			222	21.31
15/09/2025	17:32:57.035	250		21.21
			250	21.21
			250	21.21
15/09/2025	17:30:33.806	197		21.185
			197	21.185
			197	21.185
15/09/2025	17:29:06.067	6		21.145
			6	21.145
			6	21.145
15/09/2025	17:28:52.275	25		21.135
			25	21.135
			25	21.135
15/09/2025	17:28:39.161	38		21.155
			38	21.155
			38	21.155
15/09/2025	17:28:03.142	120		21.175
			120	21.175
			120	21.175
15/09/2025	17:26:05.849	80		21.17
			80	21.17
			80	21.17
15/09/2025	17:26:05.472	90		21.20
			90	21.20
			90	21.20
15/09/2025	17:22:36.280	1		21.23
			1	21.23
			1	21.23
15/09/2025	17:22:31.318	23		21.19
			23	21.19
			23	21.19
15/09/2025	17:21:47.776	47		21.225
			47	21.225
			47	21.225
15/09/2025	17:21:46.705	75		21.215
			75	21.215
			75	21.215
15/09/2025	17:21:38.817	4		21.215
			4	21.215
			4	21.215
15/09/2025	17:18:37.535	3		21.27
			3	21.27
			3	21.27
15/09/2025	17:17:19.536	80		21.28
			80	21.28
			80	21.28
15/09/2025	17:17:11.407	1		21.31
			1	21.31
			1	21.31
15/09/2025	17:16:47.802	1		21.32
			1	21.32
			1	21.32
15/09/2025	17:16:25.887	3		21.33
			3	21.33
			3	21.33
15/09/2025	17:16:05.944	5		21.345
			5	21.345
			5	21.345
15/09/2025	17:15:49.274	8		21.35
			8	21.35
			8	21.35
15/09/2025	17:15:22.136	17		21.36
			17	21.36
			17	21.36
15/09/2025	17:15:00.803	2 358		21.345
			2 358	21.345
			2 358	21.345
15/09/2025	17:14:45.758	3 000		21.345
			3 000	21.345
			3 000	21.345
15/09/2025	17:14:08.142	10		21.34
			10	21.34
			10	21.34
15/09/2025	17:13:07.809	250		21.325
			250	21.325
			250	21.325
15/09/2025	17:11:13.817	200		21.315
			200	21.315
			200	21.315
15/09/2025	17:10:24.842	65		21.35
			65	21.35
			65	21.35
15/09/2025	17:09:11.214	24		21.405
			24	21.405
			24	21.405
15/09/2025	17:07:37.726	1 400		21.375
			1 400	21.375
			1 400	21.375
15/09/2025	17:07:31.440	3 800		21.375
			3 800	21.375
			3 800	21.375
15/09/2025	17:07:07.660	3 800		21.405
			3 800	21.405
			3 800	21.405
15/09/2025	17:06:59.802	132		21.405
			132	21.405
			132	21.405
15/09/2025	17:04:46.842	44		21.45
			44	21.45
			44	21.45
15/09/2025	17:04:44.859	250		21.44
			250	21.44
			250	21.44
15/09/2025	17:04:29.063	400		21.475
			400	21.475
			400	21.475
15/09/2025	17:04:10.048	1		21.495
			1	21.495
			1	21.495
15/09/2025	17:02:47.961	24		21.495
			24	21.495
			24	21.495
15/09/2025	17:02:46.677	70		21.495
			70	21.495
			70	21.495
15/09/2025	17:02:36.701	1		21.51
			1	21.51
			1	21.51
15/09/2025	17:02:08.473	300		21.525
			300	21.525
			300	21.525
15/09/2025	17:02:04.832	55		21.525
			55	21.525
			55	21.525
15/09/2025	17:01:49.726	2		21.525
			2	21.525
			2	21.525
15/09/2025	17:01:17.121	180		21.50
			180	21.50
			180	21.50
15/09/2025	17:01:04.124	489		21.52
			489	21.52
			489	21.52
15/09/2025	17:00:36.091	938		21.505
			938	21.505
			938	21.505
15/09/2025	16:59:51.536	116		21.55
			116	21.55
			116	21.55
15/09/2025	16:58:13.864	50		21.52
			50	21.52
			50	21.52
15/09/2025	16:57:51.861	600		21.51
			600	21.51
			600	21.51
15/09/2025	16:57:12.955	100		21.525
			100	21.525
			100	21.525
15/09/2025	16:55:43.392	340		21.57
			340	21.57
			340	21.57
15/09/2025	16:55:29.524	125		21.57
			125	21.57
			125	21.57
15/09/2025	16:55:17.366	100		21.62
			100	21.62
			100	21.62
15/09/2025	16:54:55.037	550		21.625
			550	21.625
			550	21.625
15/09/2025	16:54:24.723	200		21.63
			200	21.63
			200	21.63
15/09/2025	16:54:05.688	1 300		21.63
			1 300	21.63
			1 300	21.63
15/09/2025	16:53:43.811	3 700		21.63
			3 700	21.63
			3 700	21.63
15/09/2025	16:53:25.349	250		21.625
			250	21.625
			250	21.625
15/09/2025	16:53:06.659	1		21.645
			1	21.645
			1	21.645
15/09/2025	16:52:29.732	31		21.61
			31	21.61
			31	21.61
15/09/2025	16:52:27.328	73		21.61
			73	21.61
			73	21.61
15/09/2025	16:52:22.029	89		21.61
			89	21.61
			89	21.61
15/09/2025	16:52:21.971	66		21.60
			66	21.60
			66	21.60
15/09/2025	16:52:09.737	200		21.585
			200	21.585
			200	21.585
15/09/2025	16:51:28.167	1		21.585
			1	21.585
			1	21.585
15/09/2025	16:51:24.487	160		21.595
			160	21.595
			160	21.595
15/09/2025	16:50:14.056	445		21.575
			445	21.575
			445	21.575
15/09/2025	16:49:50.672	46		21.605
			46	21.605
			6	21.605
			40	21.605
15/09/2025	16:48:41.787	700		21.585
			700	21.585
			700	21.585
15/09/2025	16:48:20.702	600		21.555
			600	21.555
			600	21.555
15/09/2025	16:48:02.238	40		21.545
			40	21.545
			40	21.545
15/09/2025	16:47:05.796	500		21.515
			500	21.515
			500	21.515
15/09/2025	16:46:21.564	20		21.53
			20	21.53
			20	21.53
15/09/2025	16:46:04.653	175		21.54
			175	21.54
			175	21.54
15/09/2025	16:45:26.750	2		21.495
			2	21.495
			2	21.495
15/09/2025	16:44:45.051	4		21.49
			4	21.49
			4	21.49
15/09/2025	16:42:39.226	828		21.52
			828	21.52
			828	21.52
15/09/2025	16:42:19.920	910		21.50
			910	21.50
			910	21.50
15/09/2025	16:42:00.098	47		21.495
			47	21.495
			47	21.495
15/09/2025	16:41:37.001	250		21.54
			100	21.54
			250	21.54
			35	21.54
			115	21.54
15/09/2025	16:41:36.945	30		21.51
			30	21.51
			30	21.51
15/09/2025	16:41:36.858	3 377		21.50
			3 377	21.50
			150	21.50
			2 407	21.50
			20	21.50
			800	21.50
15/09/2025	16:39:47.621	174		21.35
			174	21.35
			174	21.35
15/09/2025	16:39:37.591	3 800		21.35
			3 800	21.35
			3 800	21.35
15/09/2025	16:39:37.432	3 800		21.35
			3 800	21.35
			3 800	21.35
15/09/2025	16:39:37.290	13 977		21.35
			3 286	21.35
			3 072	21.35
			13 977	21.35
			3 800	21.35
			3 819	21.35
15/09/2025	16:39:25.012	3 800		21.35
			3 800	21.35
			3 800	21.35
15/09/2025	16:39:17.084	3 800		21.35
			3 800	21.35
			3 800	21.35
15/09/2025	16:39:03.725	1		21.34
			1	21.34
			1	21.34
15/09/2025	16:36:44.770	100		21.295
			100	21.295
			100	21.295
15/09/2025	16:36:39.327	285		21.30
			285	21.30
			285	21.30
15/09/2025	16:33:35.451	1 000		21.35
			1 000	21.35
			1 000	21.35
15/09/2025	16:32:55.665	47		21.355
			47	21.355
			47	21.355
15/09/2025	16:31:12.034	280		21.325
			280	21.325
			280	21.325
15/09/2025	16:29:49.716	55		21.36
			55	21.36
			55	21.36
15/09/2025	16:29:31.265	600		21.335
			600	21.335
			600	21.335
15/09/2025	16:29:30.756	30		21.335
			30	21.335
			30	21.335
15/09/2025	16:29:24.054	8		21.345
			8	21.345
			8	21.345
15/09/2025	16:28:03.863	2		21.305
			2	21.305
			2	21.305
15/09/2025	16:27:43.663	250		21.30
			250	21.30
			250	21.30
15/09/2025	16:27:08.061	2 200		21.29
			2 200	21.29
			2 200	21.29
15/09/2025	16:27:05.155	3 800		21.29
			3 800	21.29
			3 800	21.29
15/09/2025	16:26:52.790	184		21.29
			184	21.29
			184	21.29
15/09/2025	16:26:46.909	400		21.27
			400	21.27
			400	21.27
15/09/2025	16:25:34.901	150		21.235
			150	21.235
			150	21.235
15/09/2025	16:22:39.480	500		21.195
			500	21.195
			500	21.195
15/09/2025	16:22:18.022	3 200		21.185
			3 200	21.185
			3 200	21.185
15/09/2025	16:21:39.118	3 800		21.185
			3 800	21.185
			3 800	21.185
15/09/2025	16:20:02.938	60		21.255
			60	21.255
			60	21.255
15/09/2025	16:19:00.559	100		21.23
			100	21.23
			100	21.23
15/09/2025	16:17:09.868	12		21.29
			12	21.29
			12	21.29
15/09/2025	16:16:47.173	100		21.315
			100	21.315
			100	21.315
15/09/2025	16:16:44.547	187		21.335
			187	21.335
			187	21.335
15/09/2025	16:16:21.595	150		21.31
			150	21.31
			150	21.31
15/09/2025	16:14:37.185	54		21.43
			54	21.43
			54	21.43
15/09/2025	16:14:00.573	25		21.49
			25	21.49
			25	21.49
15/09/2025	16:12:56.099	200		21.46
			200	21.46
			200	21.46
15/09/2025	16:12:47.260	370		21.455
			370	21.455
			370	21.455
15/09/2025	16:09:27.575	250		21.33
			250	21.33
			250	21.33
15/09/2025	16:08:53.280	350		21.31
			350	21.31
			350	21.31
15/09/2025	16:07:27.516	20		21.38
			20	21.38
			20	21.38
15/09/2025	16:06:09.000	945		21.415
			945	21.415
			945	21.415
15/09/2025	16:05:48.286	1 173		21.395
			1 173	21.395
			1 173	21.395
15/09/2025	16:04:49.329	117		21.445
			117	21.445
			117	21.445
15/09/2025	16:03:06.981	100		21.45
			100	21.45
			100	21.45
15/09/2025	16:01:10.862	9		21.41
			9	21.41
			9	21.41
15/09/2025	16:00:52.246	30		21.415
			30	21.415
			30	21.415
15/09/2025	16:00:33.636	483		21.425
			483	21.425
			483	21.425
15/09/2025	16:00:01.409	14		21.49
			14	21.49
			14	21.49
15/09/2025	15:59:46.925	231		21.48
			231	21.48
			231	21.48
15/09/2025	15:59:38.771	180		21.50
			180	21.50
			180	21.50
15/09/2025	15:59:34.521	72		21.495
			72	21.495
			72	21.495
15/09/2025	15:59:34.022	250		21.495
			250	21.495
			250	21.495
15/09/2025	15:59:26.305	3 800		21.475
			3 800	21.475
			3 800	21.475
15/09/2025	15:59:22.703	3 800		21.505
			3 800	21.505
			3 800	21.505
15/09/2025	15:59:01.741	710		21.50
			30	21.50
			100	21.50
			120	21.50
			100	21.50
			710	21.50
			115	21.50
			205	21.50
			40	21.50
15/09/2025	15:59:01.643	90		21.49
			90	21.49
			90	21.49
15/09/2025	15:58:46.759	20		21.495
			20	21.495
			20	21.495
15/09/2025	15:58:22.520	150		21.46
			150	21.46
			50	21.46
			100	21.46
15/09/2025	15:58:09.166	140		21.42
			140	21.42
			140	21.42
15/09/2025	15:57:52.444	264		21.40
			50	21.40
			264	21.40
			100	21.40
			100	21.40
			14	21.40
15/09/2025	15:57:44.162	31		21.395
			31	21.395
			31	21.395
15/09/2025	15:57:02.907	2		21.34
			2	21.34
			2	21.34
15/09/2025	15:55:48.797	150		21.30
			150	21.30
			150	21.30
15/09/2025	15:55:16.998	1 173		21.32
			1 173	21.32
			1 173	21.32
15/09/2025	15:55:16.673	100		21.32
			100	21.32
			100	21.32
15/09/2025	15:54:39.845	59		21.30
			9	21.30
			59	21.30
			50	21.30
15/09/2025	15:52:32.972	2 652		21.20
			1 000	21.20
			2 652	21.20
			100	21.20
			180	21.20
			50	21.20
			50	21.20
			1 272	21.20
15/09/2025	15:52:31.689	122		21.18
			122	21.18
			122	21.18
15/09/2025	15:52:13.640	125		21.16
			125	21.16
			125	21.16
15/09/2025	15:52:02.315	300		21.16
			300	21.16
			300	21.16
15/09/2025	15:51:49.397	945		21.175
			945	21.175
			895	21.175
			50	21.175
15/09/2025	15:51:07.986	25		21.15
			25	21.15
			25	21.15
15/09/2025	15:51:07.928	200		21.13
			200	21.13
			200	21.13
15/09/2025	15:51:00.691	3 800		21.13
			3 800	21.13
			3 800	21.13
15/09/2025	15:50:59.237	120		21.12
			120	21.12
			120	21.12
15/09/2025	15:49:49.664	48		21.135
			48	21.135
			48	21.135
15/09/2025	15:48:23.430	1 250		21.10
			1 250	21.10
			1 250	21.10
15/09/2025	15:48:16.973	150		21.10
			150	21.10
			150	21.10
15/09/2025	15:47:34.681	1		21.045
			1	21.045
			1	21.045
15/09/2025	15:46:26.651	10		21.01
			10	21.01
			10	21.01
15/09/2025	15:46:24.019	1 330		21.035
			1 330	21.035
			1 330	21.035
15/09/2025	15:45:38.888	850		21.00
			750	21.00
			100	21.00
			850	21.00
15/09/2025	15:45:12.701	23		20.985
			23	20.985
			23	20.985
15/09/2025	15:44:46.048	47		20.90
			47	20.90
			47	20.90
15/09/2025	15:44:45.664	25		20.90
			25	20.90
			25	20.90
15/09/2025	15:44:06.827	400		20.935
			400	20.935
			400	20.935
15/09/2025	15:43:31.059	1 000		20.95
			1 000	20.95
			1 000	20.95
15/09/2025	15:42:14.206	500		20.855
			500	20.855
			500	20.855
15/09/2025	15:42:09.461	3		20.875
			3	20.875
			3	20.875
15/09/2025	15:38:58.089	150		20.82
			150	20.82
			150	20.82
15/09/2025	15:38:53.466	3		20.82
			3	20.82
			3	20.82
15/09/2025	15:38:13.602	329		20.84
			329	20.84
			329	20.84
15/09/2025	15:37:08.653	10		20.81
			10	20.81
			10	20.81
15/09/2025	15:33:33.462	30		20.635
			30	20.635
			30	20.635
15/09/2025	15:32:58.915	1 425		20.745
			1 425	20.745
			1 425	20.745
15/09/2025	15:31:51.098	802		21.00
			200	21.00
			55	21.00
			100	21.00
			100	21.00
			80	21.00
			250	21.00
			17	21.00
			802	21.00
15/09/2025	15:31:48.070	150		20.95
			150	20.95
			150	20.95
15/09/2025	15:31:34.363	5		20.90
			5	20.90
			5	20.90
15/09/2025	15:26:24.494	1		20.69
			1	20.69
			1	20.69
15/09/2025	15:20:21.463	100		20.73
			100	20.73
			100	20.73
15/09/2025	15:15:11.442	120		20.73
			120	20.73
			120	20.73
15/09/2025	14:59:28.518	185		20.705
			185	20.705
			185	20.705
15/09/2025	14:56:16.416	50		20.715
			50	20.715
			50	20.715
15/09/2025	14:53:22.590	70		20.735
			70	20.735
			70	20.735
15/09/2025	14:52:46.233	50		20.745
			50	20.745
			50	20.745
15/09/2025	14:52:27.262	149		20.745
			149	20.745
			149	20.745
15/09/2025	14:51:45.761	5		20.77
			5	20.77
			5	20.77
15/09/2025	14:51:36.396	5		20.745
			5	20.745
			5	20.745
15/09/2025	14:47:54.545	20		20.745
			20	20.745
			20	20.745
15/09/2025	14:46:05.794	179		20.745
			179	20.745
			179	20.745
15/09/2025	14:36:16.916	250		20.745
			250	20.745
			250	20.745
15/09/2025	14:35:16.462	185		20.745
			185	20.745
			185	20.745
15/09/2025	14:18:10.407	1		20.77
			1	20.77
			1	20.77
15/09/2025	14:17:04.735	100		20.79
			100	20.79
			100	20.79
15/09/2025	14:14:13.213	227		20.815
			227	20.815
			227	20.815
15/09/2025	14:11:42.218	150		20.79
			150	20.79
			150	20.79
15/09/2025	14:01:59.231	111		20.755
			111	20.755
			111	20.755
15/09/2025	14:01:46.017	27		20.755
			27	20.755
			27	20.755
15/09/2025	14:01:30.246	6		20.785
			6	20.785
			6	20.785
15/09/2025	14:00:58.721	1 300		20.82
			1 300	20.82
			1 300	20.82
15/09/2025	14:00:40.269	4 156		20.80
			106	20.80
			2 000	20.80
			2 156	20.80
			4 000	20.80
			50	20.80
15/09/2025	14:00:05.565	1 300		20.635
			1 300	20.635
			1 300	20.635
15/09/2025	13:55:22.713	12		20.58
			12	20.58
			12	20.58
15/09/2025	13:54:07.300	5		20.56
			5	20.56
			5	20.56
15/09/2025	13:45:20.636	200		20.565
			200	20.565
			200	20.565
15/09/2025	13:37:51.720	2		20.585
			2	20.585
			2	20.585
15/09/2025	13:37:21.701	261		20.565
			261	20.565
			261	20.565
15/09/2025	13:34:14.200	100		20.61
			100	20.61
			100	20.61
15/09/2025	13:33:03.029	50		20.61
			50	20.61
			50	20.61
15/09/2025	13:31:49.343	480		20.57
			480	20.57
			480	20.57
15/09/2025	13:29:36.701	100		20.56
			100	20.56
			100	20.56
15/09/2025	13:28:41.001	14		20.54
			14	20.54
			14	20.54
15/09/2025	13:16:05.419	185		20.56
			185	20.56
			185	20.56
15/09/2025	13:10:56.328	400		20.545
			400	20.545
			400	20.545
15/09/2025	13:09:44.828	150		20.57
			150	20.57
			150	20.57
15/09/2025	13:07:18.350	40		20.59
			40	20.59
			40	20.59
15/09/2025	13:06:18.548	50		20.58
			50	20.58
			50	20.58
15/09/2025	13:02:52.662	125		20.60
			125	20.60
			125	20.60
15/09/2025	12:58:30.883	50		20.605
			50	20.605
			50	20.605
15/09/2025	12:49:05.359	100		20.645
			100	20.645
			100	20.645
15/09/2025	12:47:34.454	5		20.645
			5	20.645
			5	20.645
15/09/2025	12:47:24.697	5		20.62
			5	20.62
			5	20.62
15/09/2025	12:47:17.222	27		20.62
			27	20.62
			27	20.62
15/09/2025	12:36:49.610	25		20.62
			25	20.62
			25	20.62
15/09/2025	12:30:48.387	200		20.645
			200	20.645
			200	20.645
15/09/2025	12:28:42.290	60		20.61
			60	20.61
			60	20.61
15/09/2025	12:27:57.743	5		20.60
			5	20.60
			5	20.60
15/09/2025	12:25:25.634	55		20.625
			55	20.625
			55	20.625
15/09/2025	12:24:39.483	100		20.625
			100	20.625
			100	20.625
15/09/2025	12:24:08.285	1 300		20.625
			1 300	20.625
			1 300	20.625
15/09/2025	12:22:48.892	80		20.605
			80	20.605
			80	20.605
15/09/2025	12:15:47.462	25		20.54
			25	20.54
			25	20.54
15/09/2025	12:15:37.067	1 300		20.54
			1 300	20.54
			1 300	20.54
15/09/2025	12:15:36.556	20		20.54
			20	20.54
			20	20.54
15/09/2025	12:15:12.939	1 300		20.54
			1 300	20.54
			1 300	20.54
15/09/2025	12:09:20.263	251		20.505
			251	20.505
			251	20.505
15/09/2025	12:05:46.519	825		20.51
			825	20.51
			825	20.51
15/09/2025	12:02:43.090	50		20.515
			50	20.515
			50	20.515
15/09/2025	11:55:07.521	25		20.485
			25	20.485
			25	20.485
15/09/2025	11:52:47.791	35		20.475
			35	20.475
			35	20.475

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 946.00
Ask: 1 948.00
Volume: 94 991
+3.07%

Top 5 Turnover

Realtime Quotes
Last Update:
15/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice