Intel Corp.

85

81

34.655

Date Time Volume Order Volume Price
10/12/2025 11:59:50.299 57   34.655
      57 34.655
      57 34.655
10/12/2025 11:59:10.939 70   34.61
      70 34.61
      70 34.61
10/12/2025 11:50:55.249 50   34.625
      50 34.625
      50 34.625
10/12/2025 11:41:47.853 700   34.61
      700 34.61
      700 34.61
10/12/2025 11:41:07.566 500   34.615
      500 34.615
      500 34.615
10/12/2025 11:35:42.102 150   34.61
      150 34.61
      150 34.61
10/12/2025 11:35:16.288 13   34.60
      13 34.60
      13 34.60
10/12/2025 11:32:59.332 1   34.635
      1 34.635
      1 34.635
10/12/2025 11:27:12.755 1 000   34.53
      1 000 34.53
      1 000 34.53
10/12/2025 11:27:12.659 200   34.53
      200 34.53
      200 34.53
10/12/2025 11:26:15.141 220   34.505
      220 34.505
      220 34.505
10/12/2025 11:25:39.738 1 000   34.595
      1 000 34.595
      1 000 34.595
10/12/2025 11:25:04.123 800   34.65
      800 34.65
      800 34.65
10/12/2025 11:24:27.306 40   34.655
      40 34.655
      40 34.655
10/12/2025 11:23:00.359 179   34.655
      179 34.655
      179 34.655
10/12/2025 11:22:50.432 250   34.655
      250 34.655
      250 34.655
10/12/2025 11:19:45.761 15   34.655
      15 34.655
      15 34.655
10/12/2025 11:15:30.075 2   34.655
      2 34.655
      2 34.655
10/12/2025 11:14:50.104 175   34.655
      175 34.655
      175 34.655
10/12/2025 11:14:13.479 1 000   34.68
      1 000 34.68
      1 000 34.68
10/12/2025 11:10:24.860 400   34.74
      400 34.74
      400 34.74
10/12/2025 11:04:51.294 11   34.775
      11 34.775
      11 34.775
10/12/2025 10:54:36.256 1   34.74
      1 34.74
      1 34.74
10/12/2025 10:52:43.848 300   34.695
      300 34.695
      300 34.695
10/12/2025 10:47:35.249 12   34.695
      12 34.695
      12 34.695
10/12/2025 10:42:33.924 578   34.675
      578 34.675
      578 34.675
10/12/2025 10:42:29.694 1 000   34.675
      1 000 34.675
      1 000 34.675
10/12/2025 10:42:03.558 1 000   34.675
      1 000 34.675
      1 000 34.675
10/12/2025 10:40:48.089 4   34.665
      4 34.665
      4 34.665
10/12/2025 10:40:19.641 30   34.665
      30 34.665
      30 34.665
10/12/2025 10:38:07.498 52   34.68
      52 34.68
      52 34.68
10/12/2025 10:37:59.249 800   34.675
      800 34.675
      800 34.675
10/12/2025 10:37:47.192 1 000   34.68
      1 000 34.68
      1 000 34.68
10/12/2025 10:37:24.953 59   34.67
      59 34.67
      59 34.67
10/12/2025 10:27:15.203 50   34.68
      50 34.68
      50 34.68
10/12/2025 10:22:57.082 2   34.68
      2 34.68
      2 34.68
10/12/2025 10:18:01.728 30   34.73
      30 34.73
      30 34.73
10/12/2025 10:16:14.815 10   34.675
      10 34.675
      10 34.675
10/12/2025 10:03:47.724 100   34.68
      100 34.68
      100 34.68
10/12/2025 10:02:51.228 130   34.75
      130 34.75
      130 34.75
10/12/2025 10:02:44.903 130   34.695
      130 34.695
      130 34.695
10/12/2025 10:02:44.414 53   34.70
      53 34.70
      53 34.70
10/12/2025 09:56:17.932 60   34.655
      60 34.655
      60 34.655
10/12/2025 09:52:53.991 60   34.695
      60 34.695
      60 34.695
10/12/2025 09:48:06.207 800   34.695
      800 34.695
      800 34.695
10/12/2025 09:47:07.433 30   34.685
      30 34.685
      30 34.685
10/12/2025 09:36:07.791 700   34.70
      700 34.70
      700 34.70
10/12/2025 09:35:54.797 800   34.705
      800 34.705
      800 34.705
10/12/2025 09:34:04.800 1   34.75
      1 34.75
      1 34.75
10/12/2025 09:32:31.484 50   34.755
      50 34.755
      50 34.755
10/12/2025 09:31:46.337 70   34.755
      70 34.755
      70 34.755
10/12/2025 09:30:56.707 19   34.755
      19 34.755
      19 34.755
10/12/2025 09:30:29.002 7   34.755
      7 34.755
      7 34.755
10/12/2025 09:30:15.209 1   34.755
      1 34.755
      1 34.755
10/12/2025 09:26:26.026 16   34.755
      16 34.755
      16 34.755
10/12/2025 09:14:45.546 3   34.805
      3 34.805
      3 34.805
10/12/2025 09:13:56.011 29   34.815
      29 34.815
      29 34.815
10/12/2025 09:12:46.767 50   34.75
      50 34.75
      50 34.75
10/12/2025 09:08:45.963 1   34.705
      1 34.705
      1 34.705
10/12/2025 09:07:20.213 80   34.78
      80 34.78
      80 34.78
10/12/2025 08:53:18.378 58   34.67
      58 34.67
      58 34.67
10/12/2025 08:33:23.440 100   34.795
      100 34.795
      100 34.795
10/12/2025 08:32:57.958 100   34.795
      100 34.795
      100 34.795
10/12/2025 08:30:50.893 150   34.67
      150 34.67
      150 34.67
10/12/2025 08:28:42.329 27   34.805
      27 34.805
      27 34.805
10/12/2025 08:27:19.723 11   34.795
      11 34.795
      11 34.795
10/12/2025 08:15:57.962 50   34.66
      50 34.66
      50 34.66
10/12/2025 08:12:17.599 150   34.70
      150 34.70
      150 34.70
10/12/2025 08:11:04.144 120   34.795
      120 34.795
      120 34.795
10/12/2025 08:06:19.958 1 000   34.69
      1 000 34.69
      1 000 34.69
10/12/2025 08:06:05.461 2   34.72
      2 34.72
      2 34.72
10/12/2025 08:00:12.596 45   34.585
      45 34.585
      45 34.585
10/12/2025 08:00:05.305 3   34.695
      3 34.695
      3 34.695
10/12/2025 07:42:51.284 88   34.695
      88 34.695
      88 34.695
10/12/2025 07:42:14.696 1   34.695
      1 34.695
      1 34.695
10/12/2025 07:31:31.907 417   34.685
      417 34.685
      417 34.685
10/12/2025 07:30:52.412 5   34.82
      5 34.82
      5 34.82
10/12/2025 07:30:26.350 81   34.685
      81 34.685
      81 34.685
10/12/2025 07:30:25.767 686   34.685
      686 34.685
      686 34.685
10/12/2025 07:30:10.693 142   34.82
      142 34.82
      142 34.82
10/12/2025 07:30:10.572 92   34.685
      2 34.685
      71 34.685
      50 34.685
      4 34.685
      40 34.685
      5 34.685
      12 34.685
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)