Intel Corp.
- Information
- Last
- Buy
- Sell
347
301
32.125
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/12/2025 | 21:57:09.328 | 1 000 | 32.125 | |
| 1 000 | 32.125 | |||
| 1 000 | 32.125 | |||
| 12/12/2025 | 21:54:51.673 | 6 | 32.235 | |
| 6 | 32.235 | |||
| 6 | 32.235 | |||
| 12/12/2025 | 21:54:11.969 | 300 | 32.27 | |
| 300 | 32.27 | |||
| 300 | 32.27 | |||
| 12/12/2025 | 21:52:31.619 | 50 | 32.36 | |
| 50 | 32.36 | |||
| 50 | 32.36 | |||
| 12/12/2025 | 21:50:02.528 | 300 | 32.335 | |
| 300 | 32.335 | |||
| 300 | 32.335 | |||
| 12/12/2025 | 21:44:34.041 | 65 | 32.26 | |
| 65 | 32.26 | |||
| 65 | 32.26 | |||
| 12/12/2025 | 21:41:57.774 | 2 | 32.17 | |
| 2 | 32.17 | |||
| 2 | 32.17 | |||
| 12/12/2025 | 21:38:13.811 | 107 | 32.15 | |
| 107 | 32.15 | |||
| 107 | 32.15 | |||
| 12/12/2025 | 21:36:39.026 | 10 | 32.175 | |
| 10 | 32.175 | |||
| 10 | 32.175 | |||
| 12/12/2025 | 21:34:28.563 | 2 000 | 32.21 | |
| 2 000 | 32.21 | |||
| 2 000 | 32.21 | |||
| 12/12/2025 | 21:32:04.203 | 53 | 32.165 | |
| 53 | 32.165 | |||
| 53 | 32.165 | |||
| 12/12/2025 | 21:31:34.490 | 500 | 32.215 | |
| 500 | 32.215 | |||
| 500 | 32.215 | |||
| 12/12/2025 | 21:30:52.617 | 15 | 32.25 | |
| 15 | 32.25 | |||
| 15 | 32.25 | |||
| 12/12/2025 | 21:30:41.478 | 175 | 32.25 | |
| 175 | 32.25 | |||
| 175 | 32.25 | |||
| 12/12/2025 | 21:30:24.321 | 127 | 32.23 | |
| 65 | 32.23 | |||
| 62 | 32.23 | |||
| 127 | 32.23 | |||
| 12/12/2025 | 21:28:36.501 | 58 | 32.255 | |
| 58 | 32.255 | |||
| 58 | 32.255 | |||
| 12/12/2025 | 21:28:15.893 | 100 | 32.29 | |
| 100 | 32.29 | |||
| 100 | 32.29 | |||
| 12/12/2025 | 21:27:08.140 | 75 | 32.255 | |
| 75 | 32.255 | |||
| 75 | 32.255 | |||
| 12/12/2025 | 21:25:40.665 | 309 | 32.32 | |
| 309 | 32.32 | |||
| 309 | 32.32 | |||
| 12/12/2025 | 21:21:26.694 | 70 | 32.275 | |
| 70 | 32.275 | |||
| 70 | 32.275 | |||
| 12/12/2025 | 21:16:20.786 | 10 | 32.315 | |
| 10 | 32.315 | |||
| 10 | 32.315 | |||
| 12/12/2025 | 21:15:03.502 | 100 | 32.29 | |
| 100 | 32.29 | |||
| 100 | 32.29 | |||
| 12/12/2025 | 21:13:51.418 | 200 | 32.33 | |
| 200 | 32.33 | |||
| 200 | 32.33 | |||
| 12/12/2025 | 21:13:45.031 | 5 | 32.315 | |
| 5 | 32.315 | |||
| 5 | 32.315 | |||
| 12/12/2025 | 21:12:49.200 | 200 | 32.39 | |
| 200 | 32.39 | |||
| 200 | 32.39 | |||
| 12/12/2025 | 21:08:18.163 | 40 | 32.435 | |
| 40 | 32.435 | |||
| 40 | 32.435 | |||
| 12/12/2025 | 21:04:56.817 | 10 | 32.46 | |
| 10 | 32.46 | |||
| 10 | 32.46 | |||
| 12/12/2025 | 20:57:48.309 | 150 | 32.43 | |
| 150 | 32.43 | |||
| 150 | 32.43 | |||
| 12/12/2025 | 20:54:06.963 | 5 | 32.50 | |
| 5 | 32.50 | |||
| 5 | 32.50 | |||
| 12/12/2025 | 20:52:05.720 | 1 | 32.52 | |
| 1 | 32.52 | |||
| 1 | 32.52 | |||
| 12/12/2025 | 20:45:15.993 | 1 | 32.52 | |
| 1 | 32.52 | |||
| 1 | 32.52 | |||
| 12/12/2025 | 20:36:53.663 | 8 500 | 32.48 | |
| 8 500 | 32.48 | |||
| 7 618 | 32.48 | |||
| 882 | 32.48 | |||
| 12/12/2025 | 20:36:36.629 | 2 500 | 32.485 | |
| 2 500 | 32.485 | |||
| 2 500 | 32.485 | |||
| 12/12/2025 | 20:32:44.369 | 90 | 32.53 | |
| 90 | 32.53 | |||
| 90 | 32.53 | |||
| 12/12/2025 | 20:29:58.281 | 25 | 32.455 | |
| 25 | 32.455 | |||
| 25 | 32.455 | |||
| 12/12/2025 | 20:28:30.012 | 75 | 32.435 | |
| 75 | 32.435 | |||
| 75 | 32.435 | |||
| 12/12/2025 | 20:20:48.269 | 5 | 32.43 | |
| 5 | 32.43 | |||
| 5 | 32.43 | |||
| 12/12/2025 | 20:17:38.551 | 18 | 32.34 | |
| 18 | 32.34 | |||
| 18 | 32.34 | |||
| 12/12/2025 | 20:17:13.463 | 20 | 32.41 | |
| 20 | 32.41 | |||
| 20 | 32.41 | |||
| 12/12/2025 | 20:15:38.612 | 933 | 32.43 | |
| 933 | 32.43 | |||
| 808 | 32.43 | |||
| 125 | 32.43 | |||
| 12/12/2025 | 20:15:19.992 | 40 | 32.455 | |
| 40 | 32.455 | |||
| 40 | 32.455 | |||
| 12/12/2025 | 20:14:22.437 | 10 | 32.475 | |
| 10 | 32.475 | |||
| 10 | 32.475 | |||
| 12/12/2025 | 20:14:07.024 | 130 | 32.45 | |
| 80 | 32.45 | |||
| 50 | 32.45 | |||
| 130 | 32.45 | |||
| 12/12/2025 | 20:14:06.846 | 388 | 32.50 | |
| 300 | 32.50 | |||
| 10 | 32.50 | |||
| 388 | 32.50 | |||
| 78 | 32.50 | |||
| 12/12/2025 | 20:13:36.050 | 100 | 32.53 | |
| 100 | 32.53 | |||
| 100 | 32.53 | |||
| 12/12/2025 | 20:01:50.110 | 180 | 32.67 | |
| 180 | 32.67 | |||
| 180 | 32.67 | |||
| 12/12/2025 | 19:58:28.544 | 10 | 32.71 | |
| 10 | 32.71 | |||
| 10 | 32.71 | |||
| 12/12/2025 | 19:50:52.092 | 60 | 32.84 | |
| 60 | 32.84 | |||
| 60 | 32.84 | |||
| 12/12/2025 | 19:48:21.444 | 50 | 32.81 | |
| 50 | 32.81 | |||
| 50 | 32.81 | |||
| 12/12/2025 | 19:33:09.741 | 100 | 32.81 | |
| 100 | 32.81 | |||
| 100 | 32.81 | |||
| 12/12/2025 | 19:26:41.616 | 1 000 | 32.80 | |
| 1 000 | 32.80 | |||
| 1 000 | 32.80 | |||
| 12/12/2025 | 19:09:22.438 | 100 | 32.68 | |
| 100 | 32.68 | |||
| 100 | 32.68 | |||
| 12/12/2025 | 19:03:28.290 | 122 | 32.685 | |
| 122 | 32.685 | |||
| 122 | 32.685 | |||
| 12/12/2025 | 19:03:12.586 | 210 | 32.65 | |
| 210 | 32.65 | |||
| 210 | 32.65 | |||
| 12/12/2025 | 19:02:43.620 | 112 | 32.65 | |
| 112 | 32.65 | |||
| 112 | 32.65 | |||
| 12/12/2025 | 19:01:00.328 | 3 | 32.65 | |
| 3 | 32.65 | |||
| 3 | 32.65 | |||
| 12/12/2025 | 19:00:25.716 | 39 | 32.675 | |
| 39 | 32.675 | |||
| 39 | 32.675 | |||
| 12/12/2025 | 18:52:39.056 | 120 | 32.70 | |
| 120 | 32.70 | |||
| 120 | 32.70 | |||
| 12/12/2025 | 18:46:27.343 | 100 | 32.79 | |
| 100 | 32.79 | |||
| 100 | 32.79 | |||
| 12/12/2025 | 18:42:25.933 | 300 | 32.745 | |
| 300 | 32.745 | |||
| 300 | 32.745 | |||
| 12/12/2025 | 18:36:19.552 | 300 | 32.685 | |
| 300 | 32.685 | |||
| 300 | 32.685 | |||
| 12/12/2025 | 18:30:01.999 | 55 | 32.65 | |
| 55 | 32.65 | |||
| 55 | 32.65 | |||
| 12/12/2025 | 18:29:32.237 | 150 | 32.62 | |
| 150 | 32.62 | |||
| 150 | 32.62 | |||
| 12/12/2025 | 18:28:54.468 | 50 | 32.63 | |
| 50 | 32.63 | |||
| 50 | 32.63 | |||
| 12/12/2025 | 18:28:05.366 | 50 | 32.67 | |
| 50 | 32.67 | |||
| 50 | 32.67 | |||
| 12/12/2025 | 18:25:07.989 | 9 | 32.80 | |
| 9 | 32.80 | |||
| 9 | 32.80 | |||
| 12/12/2025 | 18:11:41.181 | 150 | 32.82 | |
| 150 | 32.82 | |||
| 150 | 32.82 | |||
| 12/12/2025 | 18:10:53.140 | 45 | 32.805 | |
| 45 | 32.805 | |||
| 45 | 32.805 | |||
| 12/12/2025 | 18:09:19.156 | 25 | 32.76 | |
| 25 | 32.76 | |||
| 25 | 32.76 | |||
| 12/12/2025 | 18:07:19.472 | 61 | 32.845 | |
| 61 | 32.845 | |||
| 61 | 32.845 | |||
| 12/12/2025 | 18:04:38.846 | 1 | 32.785 | |
| 1 | 32.785 | |||
| 1 | 32.785 | |||
| 12/12/2025 | 18:03:42.213 | 250 | 32.825 | |
| 250 | 32.825 | |||
| 250 | 32.825 | |||
| 12/12/2025 | 18:00:43.289 | 4 | 32.77 | |
| 4 | 32.77 | |||
| 4 | 32.77 | |||
| 12/12/2025 | 17:59:02.969 | 378 | 32.68 | |
| 378 | 32.68 | |||
| 378 | 32.68 | |||
| 12/12/2025 | 17:56:39.190 | 110 | 32.58 | |
| 110 | 32.58 | |||
| 110 | 32.58 | |||
| 12/12/2025 | 17:48:20.148 | 30 | 32.60 | |
| 30 | 32.60 | |||
| 30 | 32.60 | |||
| 12/12/2025 | 17:47:41.216 | 200 | 32.64 | |
| 200 | 32.64 | |||
| 200 | 32.64 | |||
| 12/12/2025 | 17:47:11.553 | 500 | 32.555 | |
| 500 | 32.555 | |||
| 500 | 32.555 | |||
| 12/12/2025 | 17:47:01.099 | 20 | 32.60 | |
| 20 | 32.60 | |||
| 20 | 32.60 | |||
| 12/12/2025 | 17:45:39.133 | 150 | 32.605 | |
| 150 | 32.605 | |||
| 150 | 32.605 | |||
| 12/12/2025 | 17:44:47.292 | 100 | 32.685 | |
| 100 | 32.685 | |||
| 100 | 32.685 | |||
| 12/12/2025 | 17:41:49.847 | 20 | 32.685 | |
| 20 | 32.685 | |||
| 20 | 32.685 | |||
| 12/12/2025 | 17:41:18.576 | 1 | 32.71 | |
| 1 | 32.71 | |||
| 1 | 32.71 | |||
| 12/12/2025 | 17:40:16.378 | 110 | 32.63 | |
| 110 | 32.63 | |||
| 110 | 32.63 | |||
| 12/12/2025 | 17:40:16.317 | 57 | 32.63 | |
| 57 | 32.63 | |||
| 57 | 32.63 | |||
| 12/12/2025 | 17:38:22.522 | 381 | 32.64 | |
| 35 | 32.64 | |||
| 381 | 32.64 | |||
| 346 | 32.64 | |||
| 12/12/2025 | 17:32:08.382 | 4 | 32.805 | |
| 4 | 32.805 | |||
| 4 | 32.805 | |||
| 12/12/2025 | 17:30:54.639 | 700 | 32.85 | |
| 700 | 32.85 | |||
| 700 | 32.85 | |||
| 12/12/2025 | 17:29:41.749 | 139 | 32.91 | |
| 139 | 32.91 | |||
| 139 | 32.91 | |||
| 12/12/2025 | 17:29:23.499 | 149 | 32.86 | |
| 149 | 32.86 | |||
| 149 | 32.86 | |||
| 12/12/2025 | 17:28:44.835 | 440 | 32.805 | |
| 440 | 32.805 | |||
| 440 | 32.805 | |||
| 12/12/2025 | 17:25:14.369 | 7 | 32.745 | |
| 7 | 32.745 | |||
| 7 | 32.745 | |||
| 12/12/2025 | 17:25:09.870 | 1 | 32.75 | |
| 1 | 32.75 | |||
| 1 | 32.75 | |||
| 12/12/2025 | 17:24:51.450 | 119 | 32.725 | |
| 119 | 32.725 | |||
| 119 | 32.725 | |||
| 12/12/2025 | 17:24:30.423 | 3 | 32.725 | |
| 3 | 32.725 | |||
| 3 | 32.725 | |||
| 12/12/2025 | 17:24:09.896 | 1 | 32.75 | |
| 1 | 32.75 | |||
| 1 | 32.75 | |||
| 12/12/2025 | 17:21:49.985 | 150 | 32.70 | |
| 150 | 32.70 | |||
| 150 | 32.70 | |||
| 12/12/2025 | 17:21:36.320 | 611 | 32.73 | |
| 611 | 32.73 | |||
| 611 | 32.73 | |||
| 12/12/2025 | 17:20:58.000 | 20 | 32.81 | |
| 20 | 32.81 | |||
| 20 | 32.81 | |||
| 12/12/2025 | 17:20:36.645 | 148 | 32.81 | |
| 148 | 32.81 | |||
| 148 | 32.81 | |||
| 12/12/2025 | 17:19:20.698 | 20 | 32.825 | |
| 20 | 32.825 | |||
| 20 | 32.825 | |||
| 12/12/2025 | 17:18:50.135 | 1 | 32.89 | |
| 1 | 32.89 | |||
| 1 | 32.89 | |||
| 12/12/2025 | 17:18:40.731 | 1 393 | 32.87 | |
| 1 393 | 32.87 | |||
| 1 393 | 32.87 | |||
| 12/12/2025 | 17:17:16.145 | 50 | 32.90 | |
| 50 | 32.90 | |||
| 50 | 32.90 | |||
| 12/12/2025 | 17:16:40.321 | 16 | 32.905 | |
| 16 | 32.905 | |||
| 16 | 32.905 | |||
| 12/12/2025 | 17:15:02.223 | 9 | 32.845 | |
| 9 | 32.845 | |||
| 9 | 32.845 | |||
| 12/12/2025 | 17:08:45.037 | 2 | 32.925 | |
| 2 | 32.925 | |||
| 2 | 32.925 | |||
| 12/12/2025 | 17:05:35.222 | 178 | 32.83 | |
| 178 | 32.83 | |||
| 178 | 32.83 | |||
| 12/12/2025 | 17:05:30.096 | 31 | 32.865 | |
| 31 | 32.865 | |||
| 31 | 32.865 | |||
| 12/12/2025 | 17:04:59.729 | 20 | 32.705 | |
| 20 | 32.705 | |||
| 20 | 32.705 | |||
| 12/12/2025 | 17:04:55.469 | 3 | 32.76 | |
| 3 | 32.76 | |||
| 3 | 32.76 | |||
| 12/12/2025 | 17:04:17.104 | 100 | 32.80 | |
| 100 | 32.80 | |||
| 100 | 32.80 | |||
| 12/12/2025 | 17:03:24.000 | 280 | 32.90 | |
| 80 | 32.90 | |||
| 200 | 32.90 | |||
| 280 | 32.90 | |||
| 12/12/2025 | 17:02:36.668 | 100 | 32.925 | |
| 100 | 32.925 | |||
| 100 | 32.925 | |||
| 12/12/2025 | 17:01:44.714 | 100 | 33.01 | |
| 100 | 33.01 | |||
| 100 | 33.01 | |||
| 12/12/2025 | 16:58:49.060 | 248 | 32.925 | |
| 248 | 32.925 | |||
| 248 | 32.925 | |||
| 12/12/2025 | 16:58:30.613 | 250 | 32.905 | |
| 250 | 32.905 | |||
| 250 | 32.905 | |||
| 12/12/2025 | 16:58:17.931 | 1 593 | 32.96 | |
| 20 | 32.96 | |||
| 70 | 32.96 | |||
| 286 | 32.96 | |||
| 21 | 32.96 | |||
| 1 593 | 32.96 | |||
| 52 | 32.96 | |||
| 30 | 32.96 | |||
| 2 | 32.96 | |||
| 130 | 32.96 | |||
| 150 | 32.96 | |||
| 750 | 32.96 | |||
| 32 | 32.96 | |||
| 50 | 32.96 | |||
| 12/12/2025 | 16:58:17.642 | 727 | 33.00 | |
| 111 | 33.00 | |||
| 30 | 33.00 | |||
| 4 | 33.00 | |||
| 300 | 33.00 | |||
| 60 | 33.00 | |||
| 5 | 33.00 | |||
| 87 | 33.00 | |||
| 727 | 33.00 | |||
| 30 | 33.00 | |||
| 100 | 33.00 | |||
| 12/12/2025 | 16:58:03.329 | 502 | 33.07 | |
| 2 | 33.07 | |||
| 502 | 33.07 | |||
| 500 | 33.07 | |||
| 12/12/2025 | 16:58:03.149 | 60 | 33.10 | |
| 60 | 33.10 | |||
| 60 | 33.10 | |||
| 12/12/2025 | 16:58:01.551 | 50 | 33.13 | |
| 25 | 33.13 | |||
| 50 | 33.13 | |||
| 25 | 33.13 | |||
| 12/12/2025 | 16:57:30.800 | 3 | 33.20 | |
| 3 | 33.20 | |||
| 3 | 33.20 | |||
| 12/12/2025 | 16:57:19.717 | 119 | 33.21 | |
| 119 | 33.21 | |||
| 119 | 33.21 | |||
| 12/12/2025 | 16:51:04.781 | 500 | 33.22 | |
| 500 | 33.22 | |||
| 500 | 33.22 | |||
| 12/12/2025 | 16:44:52.087 | 1 000 | 33.285 | |
| 1 000 | 33.285 | |||
| 1 000 | 33.285 | |||
| 12/12/2025 | 16:44:23.786 | 221 | 33.185 | |
| 200 | 33.185 | |||
| 221 | 33.185 | |||
| 21 | 33.185 | |||
| 12/12/2025 | 16:44:23.708 | 20 | 33.185 | |
| 20 | 33.185 | |||
| 20 | 33.185 | |||
| 12/12/2025 | 16:38:59.219 | 50 | 33.375 | |
| 50 | 33.375 | |||
| 50 | 33.375 | |||
| 12/12/2025 | 16:38:32.689 | 100 | 33.415 | |
| 100 | 33.415 | |||
| 100 | 33.415 | |||
| 12/12/2025 | 16:35:11.877 | 30 | 33.325 | |
| 30 | 33.325 | |||
| 30 | 33.325 | |||
| 12/12/2025 | 16:35:11.824 | 121 | 33.325 | |
| 121 | 33.325 | |||
| 121 | 33.325 | |||
| 12/12/2025 | 16:29:58.233 | 90 | 33.38 | |
| 90 | 33.38 | |||
| 90 | 33.38 | |||
| 12/12/2025 | 16:29:43.340 | 500 | 33.40 | |
| 500 | 33.40 | |||
| 500 | 33.40 | |||
| 12/12/2025 | 16:29:40.617 | 150 | 33.385 | |
| 150 | 33.385 | |||
| 150 | 33.385 | |||
| 12/12/2025 | 16:20:03.509 | 5 | 33.575 | |
| 5 | 33.575 | |||
| 5 | 33.575 | |||
| 12/12/2025 | 16:18:06.565 | 2 | 33.715 | |
| 2 | 33.715 | |||
| 2 | 33.715 | |||
| 12/12/2025 | 16:14:47.160 | 1 | 33.74 | |
| 1 | 33.74 | |||
| 1 | 33.74 | |||
| 12/12/2025 | 16:13:30.869 | 40 | 33.735 | |
| 40 | 33.735 | |||
| 40 | 33.735 | |||
| 12/12/2025 | 16:11:09.332 | 10 | 33.755 | |
| 10 | 33.755 | |||
| 10 | 33.755 | |||
| 12/12/2025 | 16:00:02.943 | 1 | 33.90 | |
| 1 | 33.90 | |||
| 1 | 33.90 | |||
| 12/12/2025 | 15:58:40.514 | 170 | 33.94 | |
| 170 | 33.94 | |||
| 170 | 33.94 | |||
| 12/12/2025 | 15:50:42.578 | 15 | 34.07 | |
| 15 | 34.07 | |||
| 15 | 34.07 | |||
| 12/12/2025 | 15:50:30.126 | 70 | 34.05 | |
| 70 | 34.05 | |||
| 70 | 34.05 | |||
| 12/12/2025 | 15:49:05.819 | 1 | 33.975 | |
| 1 | 33.975 | |||
| 1 | 33.975 | |||
| 12/12/2025 | 15:43:22.265 | 2 600 | 33.95 | |
| 2 600 | 33.95 | |||
| 1 731 | 33.95 | |||
| 869 | 33.95 | |||
| 12/12/2025 | 15:43:13.166 | 2 400 | 33.95 | |
| 2 400 | 33.95 | |||
| 2 400 | 33.95 | |||
| 12/12/2025 | 15:40:53.010 | 500 | 34.055 | |
| 500 | 34.055 | |||
| 500 | 34.055 | |||
| 12/12/2025 | 15:40:02.281 | 130 | 34.06 | |
| 130 | 34.06 | |||
| 130 | 34.06 | |||
| 12/12/2025 | 15:39:37.009 | 15 | 34.00 | |
| 15 | 34.00 | |||
| 15 | 34.00 | |||
| 12/12/2025 | 15:39:20.972 | 205 | 34.00 | |
| 85 | 34.00 | |||
| 120 | 34.00 | |||
| 205 | 34.00 | |||
| 12/12/2025 | 15:36:32.701 | 1 | 33.85 | |
| 1 | 33.85 | |||
| 1 | 33.85 | |||
| 12/12/2025 | 15:36:26.810 | 1 | 33.89 | |
| 1 | 33.89 | |||
| 1 | 33.89 | |||
| 12/12/2025 | 15:36:09.312 | 150 | 33.755 | |
| 150 | 33.755 | |||
| 150 | 33.755 | |||
| 12/12/2025 | 15:35:17.561 | 30 | 33.705 | |
| 30 | 33.705 | |||
| 30 | 33.705 | |||
| 12/12/2025 | 15:34:22.051 | 20 | 33.485 | |
| 20 | 33.485 | |||
| 20 | 33.485 | |||
| 12/12/2025 | 15:32:09.249 | 300 | 33.425 | |
| 300 | 33.425 | |||
| 300 | 33.425 | |||
| 12/12/2025 | 15:30:04.510 | 6 | 33.45 | |
| 6 | 33.45 | |||
| 6 | 33.45 | |||
| 12/12/2025 | 15:14:11.122 | 50 | 33.445 | |
| 50 | 33.445 | |||
| 50 | 33.445 | |||
| 12/12/2025 | 15:07:33.270 | 100 | 33.40 | |
| 100 | 33.40 | |||
| 100 | 33.40 | |||
| 12/12/2025 | 14:56:03.178 | 40 | 33.415 | |
| 40 | 33.415 | |||
| 40 | 33.415 | |||
| 12/12/2025 | 14:51:46.602 | 25 | 33.40 | |
| 25 | 33.40 | |||
| 25 | 33.40 | |||
| 12/12/2025 | 14:48:31.962 | 30 | 33.43 | |
| 30 | 33.43 | |||
| 30 | 33.43 | |||
| 12/12/2025 | 14:45:03.560 | 17 | 33.37 | |
| 17 | 33.37 | |||
| 17 | 33.37 | |||
| 12/12/2025 | 14:39:01.562 | 400 | 33.395 | |
| 400 | 33.395 | |||
| 400 | 33.395 | |||
| 12/12/2025 | 14:34:59.910 | 1 | 33.42 | |
| 1 | 33.42 | |||
| 1 | 33.42 | |||
| 12/12/2025 | 14:30:45.968 | 200 | 33.42 | |
| 200 | 33.42 | |||
| 185 | 33.42 | |||
| 15 | 33.42 | |||
| 12/12/2025 | 14:22:16.482 | 25 | 33.45 | |
| 25 | 33.45 | |||
| 25 | 33.45 | |||
| 12/12/2025 | 14:10:35.295 | 16 | 33.515 | |
| 16 | 33.515 | |||
| 16 | 33.515 | |||
| 12/12/2025 | 14:05:52.558 | 45 | 33.435 | |
| 45 | 33.435 | |||
| 45 | 33.435 | |||
| 12/12/2025 | 13:59:31.635 | 69 | 33.435 | |
| 69 | 33.435 | |||
| 69 | 33.435 | |||
| 12/12/2025 | 13:55:58.169 | 37 | 33.455 | |
| 37 | 33.455 | |||
| 37 | 33.455 | |||
| 12/12/2025 | 13:54:48.163 | 67 | 33.445 | |
| 67 | 33.445 | |||
| 67 | 33.445 | |||
| 12/12/2025 | 13:50:11.846 | 400 | 33.41 | |
| 400 | 33.41 | |||
| 400 | 33.41 | |||
| 12/12/2025 | 13:44:43.565 | 60 | 33.465 | |
| 60 | 33.465 | |||
| 60 | 33.465 | |||
| 12/12/2025 | 13:37:23.708 | 290 | 33.415 | |
| 290 | 33.415 | |||
| 290 | 33.415 | |||
| 12/12/2025 | 13:34:04.766 | 40 | 33.44 | |
| 40 | 33.44 | |||
| 40 | 33.44 | |||
| 12/12/2025 | 13:32:54.252 | 90 | 33.505 | |
| 90 | 33.505 | |||
| 90 | 33.505 | |||
| 12/12/2025 | 13:30:29.276 | 150 | 33.50 | |
| 150 | 33.50 | |||
| 100 | 33.50 | |||
| 50 | 33.50 | |||
| 12/12/2025 | 13:21:43.559 | 61 | 33.395 | |
| 61 | 33.395 | |||
| 61 | 33.395 | |||
| 12/12/2025 | 13:17:59.228 | 186 | 33.44 | |
| 30 | 33.44 | |||
| 186 | 33.44 | |||
| 6 | 33.44 | |||
| 150 | 33.44 | |||
| 12/12/2025 | 13:10:53.523 | 80 | 33.425 | |
| 80 | 33.425 | |||
| 80 | 33.425 | |||
| 12/12/2025 | 12:57:40.711 | 3 | 33.465 | |
| 3 | 33.465 | |||
| 3 | 33.465 | |||
| 12/12/2025 | 12:42:24.746 | 100 | 33.42 | |
| 100 | 33.42 | |||
| 100 | 33.42 | |||
| 12/12/2025 | 12:40:02.582 | 140 | 33.40 | |
| 140 | 33.40 | |||
| 140 | 33.40 | |||
| 12/12/2025 | 12:39:07.912 | 117 | 33.40 | |
| 117 | 33.40 | |||
| 15 | 33.40 | |||
| 102 | 33.40 | |||
| 12/12/2025 | 12:38:52.494 | 451 | 33.405 | |
| 451 | 33.405 | |||
| 451 | 33.405 | |||
| 12/12/2025 | 12:38:33.895 | 115 | 33.405 | |
| 115 | 33.405 | |||
| 115 | 33.405 | |||
| 12/12/2025 | 12:37:19.779 | 1 000 | 33.45 | |
| 1 000 | 33.45 | |||
| 1 000 | 33.45 | |||
| 12/12/2025 | 12:37:16.616 | 50 | 33.455 | |
| 50 | 33.455 | |||
| 50 | 33.455 | |||
| 12/12/2025 | 12:35:02.864 | 200 | 33.455 | |
| 200 | 33.455 | |||
| 200 | 33.455 | |||
| 12/12/2025 | 12:33:48.646 | 1 | 33.495 | |
| 1 | 33.495 | |||
| 1 | 33.495 | |||
| 12/12/2025 | 12:33:03.721 | 100 | 33.455 | |
| 100 | 33.455 | |||
| 100 | 33.455 | |||
| 12/12/2025 | 12:29:46.772 | 50 | 33.455 | |
| 50 | 33.455 | |||
| 50 | 33.455 | |||
| 12/12/2025 | 12:23:59.064 | 100 | 33.455 | |
| 100 | 33.455 | |||
| 100 | 33.455 | |||
| 12/12/2025 | 12:16:44.646 | 100 | 33.455 | |
| 100 | 33.455 | |||
| 100 | 33.455 | |||
| 12/12/2025 | 12:15:59.117 | 800 | 33.485 | |
| 800 | 33.485 | |||
| 800 | 33.485 | |||
| 12/12/2025 | 12:15:58.011 | 800 | 33.485 | |
| 800 | 33.485 | |||
| 800 | 33.485 | |||
| 12/12/2025 | 12:11:05.411 | 6 | 33.485 | |
| 6 | 33.485 | |||
| 6 | 33.485 | |||
| 12/12/2025 | 12:07:37.080 | 1 000 | 33.46 | |
| 1 000 | 33.46 | |||
| 1 000 | 33.46 | |||
| 12/12/2025 | 12:07:27.376 | 1 000 | 33.455 | |
| 1 000 | 33.455 | |||
| 1 000 | 33.455 | |||
| 12/12/2025 | 12:07:26.772 | 2 | 33.455 | |
| 2 | 33.455 | |||
| 2 | 33.455 | |||
| 12/12/2025 | 12:07:26.167 | 1 | 33.455 | |
| 1 | 33.455 | |||
| 1 | 33.455 | |||
| 12/12/2025 | 12:06:10.811 | 1 000 | 33.455 | |
| 1 000 | 33.455 | |||
| 1 000 | 33.455 | |||
| 12/12/2025 | 12:02:27.070 | 1 000 | 33.47 | |
| 1 000 | 33.47 | |||
| 1 000 | 33.47 | |||
| 12/12/2025 | 11:58:15.882 | 80 | 33.53 | |
| 80 | 33.53 | |||
| 80 | 33.53 | |||
| 12/12/2025 | 11:44:35.489 | 500 | 33.46 | |
| 500 | 33.46 | |||
| 500 | 33.46 | |||
| 12/12/2025 | 11:42:07.514 | 15 | 33.46 | |
| 15 | 33.46 | |||
| 15 | 33.46 | |||
| 12/12/2025 | 11:40:51.982 | 1 000 | 33.505 | |
| 1 000 | 33.505 | |||
| 1 000 | 33.505 | |||
| 12/12/2025 | 11:39:50.499 | 100 | 33.505 | |
| 100 | 33.505 | |||
| 100 | 33.505 | |||
| 12/12/2025 | 11:39:10.210 | 40 | 33.46 | |
| 40 | 33.46 | |||
| 40 | 33.46 | |||
| 12/12/2025 | 11:38:06.922 | 18 | 33.47 | |
| 18 | 33.47 | |||
| 18 | 33.47 | |||
| 12/12/2025 | 11:37:15.115 | 215 | 33.44 | |
| 215 | 33.44 | |||
| 215 | 33.44 | |||
| 12/12/2025 | 11:33:03.652 | 200 | 33.50 | |
| 200 | 33.50 | |||
| 200 | 33.50 | |||
| 12/12/2025 | 11:32:39.865 | 200 | 33.505 | |
| 200 | 33.505 | |||
| 200 | 33.505 | |||
| 12/12/2025 | 11:32:39.808 | 800 | 33.505 | |
| 800 | 33.505 | |||
| 800 | 33.505 | |||
| 12/12/2025 | 11:28:02.682 | 6 | 33.48 | |
| 6 | 33.48 | |||
| 6 | 33.48 | |||
| 12/12/2025 | 11:20:25.540 | 60 | 33.495 | |
| 60 | 33.495 | |||
| 60 | 33.495 | |||
| 12/12/2025 | 11:14:56.987 | 30 | 33.56 | |
| 30 | 33.56 | |||
| 30 | 33.56 | |||
| 12/12/2025 | 11:13:24.408 | 10 | 33.505 | |
| 10 | 33.505 | |||
| 10 | 33.505 | |||
| 12/12/2025 | 11:12:54.714 | 12 | 33.47 | |
| 12 | 33.47 | |||
| 12 | 33.47 | |||
| 12/12/2025 | 11:11:05.787 | 1 000 | 33.465 | |
| 1 000 | 33.465 | |||
| 1 000 | 33.465 | |||
| 12/12/2025 | 11:03:12.328 | 100 | 33.45 | |
| 100 | 33.45 | |||
| 100 | 33.45 | |||
| 12/12/2025 | 11:03:11.824 | 100 | 33.45 | |
| 100 | 33.45 | |||
| 100 | 33.45 | |||
| 12/12/2025 | 11:01:59.359 | 1 | 33.45 | |
| 1 | 33.45 | |||
| 1 | 33.45 | |||
| 12/12/2025 | 11:00:36.708 | 70 | 33.455 | |
| 70 | 33.455 | |||
| 70 | 33.455 | |||
| 12/12/2025 | 10:51:07.664 | 28 | 33.50 | |
| 28 | 33.50 | |||
| 28 | 33.50 | |||
| 12/12/2025 | 10:46:35.735 | 530 | 33.435 | |
| 530 | 33.435 | |||
| 530 | 33.435 | |||
| 12/12/2025 | 10:46:24.102 | 1 070 | 33.445 | |
| 1 000 | 33.445 | |||
| 70 | 33.445 | |||
| 1 070 | 33.445 | |||
| 12/12/2025 | 10:46:01.721 | 1 | 33.455 | |
| 1 | 33.455 | |||
| 1 | 33.455 | |||
| 12/12/2025 | 10:45:20.860 | 147 | 33.455 | |
| 147 | 33.455 | |||
| 147 | 33.455 | |||
| 12/12/2025 | 10:43:26.646 | 10 | 33.495 | |
| 10 | 33.495 | |||
| 10 | 33.495 | |||
| 12/12/2025 | 10:36:24.591 | 100 | 33.555 | |
| 100 | 33.555 | |||
| 100 | 33.555 | |||
| 12/12/2025 | 10:28:06.675 | 1 000 | 33.60 | |
| 6 | 33.60 | |||
| 1 000 | 33.60 | |||
| 994 | 33.60 | |||
| 12/12/2025 | 10:27:31.229 | 25 | 33.605 | |
| 25 | 33.605 | |||
| 25 | 33.605 | |||
| 12/12/2025 | 10:23:11.835 | 131 | 33.605 | |
| 131 | 33.605 | |||
| 131 | 33.605 | |||
| 12/12/2025 | 10:18:06.056 | 27 | 33.685 | |
| 27 | 33.685 | |||
| 27 | 33.685 | |||
| 12/12/2025 | 10:13:06.919 | 7 | 33.64 | |
| 7 | 33.64 | |||
| 7 | 33.64 | |||
| 12/12/2025 | 10:09:44.462 | 5 | 33.66 | |
| 5 | 33.66 | |||
| 5 | 33.66 | |||
| 12/12/2025 | 10:08:21.247 | 400 | 33.695 | |
| 400 | 33.695 | |||
| 400 | 33.695 | |||
| 12/12/2025 | 09:58:20.506 | 100 | 33.83 | |
| 100 | 33.83 | |||
| 100 | 33.83 | |||
| 12/12/2025 | 09:57:28.453 | 150 | 33.69 | |
| 150 | 33.69 | |||
| 150 | 33.69 | |||
| 12/12/2025 | 09:56:08.281 | 340 | 33.71 | |
| 340 | 33.71 | |||
| 340 | 33.71 | |||
| 12/12/2025 | 09:54:53.870 | 90 | 33.845 | |
| 90 | 33.845 | |||
| 90 | 33.845 | |||
| 12/12/2025 | 09:54:39.006 | 6 | 33.71 | |
| 6 | 33.71 | |||
| 6 | 33.71 | |||
| 12/12/2025 | 09:53:00.281 | 10 | 33.84 | |
| 10 | 33.84 | |||
| 10 | 33.84 | |||
| 12/12/2025 | 09:52:33.471 | 73 | 33.705 | |
| 73 | 33.705 | |||
| 73 | 33.705 | |||
| 12/12/2025 | 09:50:30.962 | 99 | 33.685 | |
| 99 | 33.685 | |||
| 99 | 33.685 | |||
| 12/12/2025 | 09:48:40.867 | 200 | 33.845 | |
| 200 | 33.845 | |||
| 200 | 33.845 | |||
| 12/12/2025 | 09:48:21.009 | 50 | 33.69 | |
| 50 | 33.69 | |||
| 50 | 33.69 | |||
| 12/12/2025 | 09:46:04.346 | 17 | 33.845 | |
| 17 | 33.845 | |||
| 17 | 33.845 | |||
| 12/12/2025 | 09:45:21.815 | 9 | 33.71 | |
| 9 | 33.71 | |||
| 9 | 33.71 | |||
| 12/12/2025 | 09:45:07.159 | 30 | 33.71 | |
| 30 | 33.71 | |||
| 30 | 33.71 | |||
| 12/12/2025 | 09:44:34.994 | 800 | 33.80 | |
| 800 | 33.80 | |||
| 800 | 33.80 | |||
| 12/12/2025 | 09:44:25.884 | 300 | 33.795 | |
| 300 | 33.795 | |||
| 300 | 33.795 | |||
| 12/12/2025 | 09:43:45.470 | 60 | 33.71 | |
| 60 | 33.71 | |||
| 60 | 33.71 | |||
| 12/12/2025 | 09:42:43.019 | 200 | 33.795 | |
| 200 | 33.795 | |||
| 200 | 33.795 | |||
| 12/12/2025 | 09:38:40.480 | 90 | 33.685 | |
| 90 | 33.685 | |||
| 90 | 33.685 | |||
| 12/12/2025 | 09:38:01.213 | 93 | 33.695 | |
| 93 | 33.695 | |||
| 93 | 33.695 | |||
| 12/12/2025 | 09:36:29.274 | 100 | 33.69 | |
| 100 | 33.69 | |||
| 100 | 33.69 | |||
| 12/12/2025 | 09:32:47.258 | 230 | 33.705 | |
| 230 | 33.705 | |||
| 230 | 33.705 | |||
| 12/12/2025 | 09:32:05.757 | 50 | 33.795 | |
| 50 | 33.795 | |||
| 50 | 33.795 | |||
| 12/12/2025 | 09:31:35.086 | 75 | 33.685 | |
| 75 | 33.685 | |||
| 75 | 33.685 | |||
| 12/12/2025 | 09:30:41.793 | 4 | 33.685 | |
| 4 | 33.685 | |||
| 4 | 33.685 | |||
| 12/12/2025 | 09:30:17.403 | 1 | 33.685 | |
| 1 | 33.685 | |||
| 1 | 33.685 | |||
| 12/12/2025 | 09:29:58.926 | 1 000 | 33.73 | |
| 1 000 | 33.73 | |||
| 1 000 | 33.73 | |||
| 12/12/2025 | 09:29:06.254 | 30 | 33.795 | |
| 30 | 33.795 | |||
| 30 | 33.795 | |||
| 12/12/2025 | 09:18:41.438 | 30 | 33.675 | |
| 30 | 33.675 | |||
| 30 | 33.675 | |||
| 12/12/2025 | 09:17:49.643 | 32 | 33.675 | |
| 32 | 33.675 | |||
| 32 | 33.675 | |||
| 12/12/2025 | 09:04:37.747 | 1 | 33.795 | |
| 1 | 33.795 | |||
| 1 | 33.795 | |||
| 12/12/2025 | 09:03:16.998 | 110 | 33.655 | |
| 110 | 33.655 | |||
| 110 | 33.655 | |||
| 12/12/2025 | 08:56:41.985 | 10 | 33.665 | |
| 10 | 33.665 | |||
| 10 | 33.665 | |||
| 12/12/2025 | 08:54:25.103 | 15 | 33.665 | |
| 15 | 33.665 | |||
| 15 | 33.665 | |||
| 12/12/2025 | 08:52:21.795 | 19 | 33.665 | |
| 19 | 33.665 | |||
| 19 | 33.665 | |||
| 12/12/2025 | 08:50:01.985 | 575 | 33.775 | |
| 50 | 33.775 | |||
| 575 | 33.775 | |||
| 525 | 33.775 | |||
| 12/12/2025 | 08:29:59.600 | 1 000 | 33.755 | |
| 1 000 | 33.755 | |||
| 1 000 | 33.755 | |||
| 12/12/2025 | 08:22:14.622 | 45 | 33.84 | |
| 45 | 33.84 | |||
| 45 | 33.84 | |||
| 12/12/2025 | 08:16:14.303 | 1 000 | 33.74 | |
| 1 000 | 33.74 | |||
| 1 000 | 33.74 | |||
| 12/12/2025 | 08:15:11.210 | 149 | 33.74 | |
| 149 | 33.74 | |||
| 149 | 33.74 | |||
| 12/12/2025 | 08:14:36.220 | 30 | 33.74 | |
| 30 | 33.74 | |||
| 30 | 33.74 | |||
| 12/12/2025 | 08:12:22.058 | 30 | 33.74 | |
| 30 | 33.74 | |||
| 30 | 33.74 | |||
| 12/12/2025 | 08:12:14.665 | 100 | 33.74 | |
| 100 | 33.74 | |||
| 100 | 33.74 | |||
| 12/12/2025 | 08:10:08.881 | 30 | 33.665 | |
| 30 | 33.665 | |||
| 30 | 33.665 | |||
| 12/12/2025 | 08:09:18.824 | 794 | 33.715 | |
| 794 | 33.715 | |||
| 794 | 33.715 | |||
| 12/12/2025 | 08:06:14.205 | 1 | 33.84 | |
| 1 | 33.84 | |||
| 1 | 33.84 | |||
| 12/12/2025 | 08:02:12.766 | 2 000 | 33.80 | |
| 2 000 | 33.80 | |||
| 2 000 | 33.80 | |||
| 12/12/2025 | 08:02:12.566 | 500 | 33.765 | |
| 500 | 33.765 | |||
| 500 | 33.765 | |||
| 12/12/2025 | 08:01:57.846 | 200 | 33.795 | |
| 200 | 33.795 | |||
| 200 | 33.795 | |||
| 12/12/2025 | 08:00:39.877 | 1 | 33.795 | |
| 1 | 33.795 | |||
| 1 | 33.795 | |||
| 12/12/2025 | 08:00:07.578 | 34 | 33.795 | |
| 34 | 33.795 | |||
| 34 | 33.795 | |||
| 12/12/2025 | 08:00:02.073 | 6 | 33.755 | |
| 6 | 33.755 | |||
| 6 | 33.755 | |||
| 12/12/2025 | 07:50:58.635 | 158 | 33.755 | |
| 158 | 33.755 | |||
| 158 | 33.755 | |||
| 12/12/2025 | 07:48:25.598 | 4 | 33.725 | |
| 4 | 33.725 | |||
| 4 | 33.725 | |||
| 12/12/2025 | 07:47:37.940 | 1 000 | 33.775 | |
| 1 000 | 33.775 | |||
| 1 000 | 33.775 | |||
| 12/12/2025 | 07:47:28.291 | 2 930 | 33.845 | |
| 2 930 | 33.845 | |||
| 2 930 | 33.845 | |||
| 12/12/2025 | 07:47:13.157 | 1 070 | 33.75 | |
| 1 070 | 33.75 | |||
| 270 | 33.75 | |||
| 800 | 33.75 | |||
| 12/12/2025 | 07:46:46.046 | 1 000 | 33.70 | |
| 1 000 | 33.70 | |||
| 1 000 | 33.70 | |||
| 12/12/2025 | 07:39:53.480 | 30 | 33.70 | |
| 30 | 33.70 | |||
| 30 | 33.70 | |||
| 12/12/2025 | 07:36:30.500 | 20 | 33.605 | |
| 20 | 33.605 | |||
| 20 | 33.605 | |||
| 12/12/2025 | 07:30:55.582 | 1 | 33.615 | |
| 1 | 33.615 | |||
| 1 | 33.615 | |||
| 12/12/2025 | 07:30:06.712 | 322 | 33.605 | |
| 160 | 33.605 | |||
| 322 | 33.605 | |||
| 1 | 33.605 | |||
| 72 | 33.605 | |||
| 75 | 33.605 | |||
| 10 | 33.605 | |||
| 4 | 33.605 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
12/12/2025 @ 22:00:00
Last Update:
12/12/2025 @ 22:00:00

