Intel Corp.

508

464

29.155

       

Date Time Volume Order Volume Price
20/11/2025 21:56:25.665 60   29.155
      60 29.155
      60 29.155
20/11/2025 21:56:12.323 40   29.20
      40 29.20
      40 29.20
20/11/2025 21:55:00.628 100   29.11
      100 29.11
      100 29.11
20/11/2025 21:53:56.008 25   29.11
      25 29.11
      25 29.11
20/11/2025 21:47:32.604 200   29.08
      200 29.08
      200 29.08
20/11/2025 21:41:03.583 125   29.10
      125 29.10
      125 29.10
20/11/2025 21:36:52.795 1 000   29.185
      1 000 29.185
      1 000 29.185
20/11/2025 21:36:15.596 80   29.20
      80 29.20
      80 29.20
20/11/2025 21:33:06.768 70   29.27
      70 29.27
      70 29.27
20/11/2025 21:32:32.647 25   29.305
      25 29.305
      25 29.305
20/11/2025 21:30:00.188 200   29.345
      200 29.345
      200 29.345
20/11/2025 21:29:16.637 24   29.32
      24 29.32
      24 29.32
20/11/2025 21:28:32.139 75   29.31
      75 29.31
      75 29.31
20/11/2025 21:26:30.101 12   29.30
      12 29.30
      12 29.30
20/11/2025 21:25:35.435 402   29.305
      402 29.305
      402 29.305
20/11/2025 21:24:28.045 1 500   29.36
      1 500 29.36
      1 500 29.36
20/11/2025 21:21:11.978 6   29.49
      6 29.49
      6 29.49
20/11/2025 21:15:57.476 35   29.50
      35 29.50
      35 29.50
20/11/2025 21:06:53.006 100   29.585
      100 29.585
      100 29.585
20/11/2025 21:04:49.106 3   29.60
      3 29.60
      3 29.60
20/11/2025 21:03:45.534 71   29.59
      71 29.59
      71 29.59
20/11/2025 21:02:00.049 700   29.63
      700 29.63
      700 29.63
20/11/2025 21:00:15.535 3   29.765
      3 29.765
      3 29.765
20/11/2025 21:00:11.626 100   29.75
      100 29.75
      100 29.75
20/11/2025 20:54:08.098 20   29.64
      20 29.64
      20 29.64
20/11/2025 20:50:57.911 170   29.585
      170 29.585
      170 29.585
20/11/2025 20:48:04.147 33   29.62
      33 29.62
      33 29.62
20/11/2025 20:44:47.338 5   29.65
      5 29.65
      5 29.65
20/11/2025 20:43:29.700 31   29.615
      31 29.615
      31 29.615
20/11/2025 20:43:27.599 30   29.615
      30 29.615
      30 29.615
20/11/2025 20:36:28.960 500   29.675
      500 29.675
      500 29.675
20/11/2025 20:35:45.988 328   29.655
      328 29.655
      328 29.655
20/11/2025 20:33:52.546 30   29.57
      30 29.57
      30 29.57
20/11/2025 20:33:52.426 110   29.60
      110 29.60
      110 29.60
20/11/2025 20:28:19.515 1   29.74
      1 29.74
      1 29.74
20/11/2025 20:27:37.356 2   29.67
      2 29.67
      2 29.67
20/11/2025 20:25:37.871 154   29.625
      154 29.625
      154 29.625
20/11/2025 20:25:16.358 110   29.59
      110 29.59
      110 29.59
20/11/2025 20:24:15.109 130   29.63
      130 29.63
      130 29.63
20/11/2025 20:17:02.537 41   29.505
      41 29.505
      41 29.505
20/11/2025 20:15:37.612 200   29.50
      200 29.50
      200 29.50
20/11/2025 20:14:36.432 45   29.58
      45 29.58
      45 29.58
20/11/2025 20:12:37.021 550   29.50
      550 29.50
      550 29.50
20/11/2025 20:11:28.825 41   29.56
      41 29.56
      41 29.56
20/11/2025 20:10:44.578 20   29.525
      20 29.525
      20 29.525
20/11/2025 20:09:20.795 150   29.48
      150 29.48
      150 29.48
20/11/2025 20:08:59.001 300   29.465
      150 29.465
      300 29.465
      150 29.465
20/11/2025 20:08:58.882 90   29.50
      40 29.50
      90 29.50
      50 29.50
20/11/2025 20:04:41.185 150   29.535
      150 29.535
      150 29.535
20/11/2025 20:04:17.704 200   29.565
      200 29.565
      200 29.565
20/11/2025 19:59:00.296 86   29.675
      86 29.675
      86 29.675
20/11/2025 19:53:27.952 113   29.60
      113 29.60
      113 29.60
20/11/2025 19:53:01.605 1 475   29.60
      1 475 29.60
      1 475 29.60
20/11/2025 19:52:20.530 200   29.60
      200 29.60
      200 29.60
20/11/2025 19:48:05.140 30   29.70
      30 29.70
      30 29.70
20/11/2025 19:43:55.429 101   29.85
      101 29.85
      101 29.85
20/11/2025 19:43:53.369 250   29.84
      250 29.84
      250 29.84
20/11/2025 19:42:38.433 100   29.91
      100 29.91
      100 29.91
20/11/2025 19:40:34.539 330   29.865
      330 29.865
      330 29.865
20/11/2025 19:38:11.326 169   29.96
      169 29.96
      169 29.96
20/11/2025 19:37:13.619 100   29.965
      100 29.965
      100 29.965
20/11/2025 19:37:11.261 50   29.945
      50 29.945
      50 29.945
20/11/2025 19:34:33.945 50   30.04
      50 30.04
      50 30.04
20/11/2025 19:31:11.447 45   30.18
      45 30.18
      45 30.18
20/11/2025 19:27:02.360 150   30.075
      150 30.075
      150 30.075
20/11/2025 19:26:43.782 35   30.125
      35 30.125
      35 30.125
20/11/2025 19:24:39.712 30   30.11
      30 30.11
      30 30.11
20/11/2025 19:22:01.350 100   30.09
      100 30.09
      100 30.09
20/11/2025 19:19:44.287 80   30.13
      80 30.13
      80 30.13
20/11/2025 19:15:42.633 3   30.22
      3 30.22
      3 30.22
20/11/2025 19:14:49.046 150   30.20
      150 30.20
      150 30.20
20/11/2025 19:13:03.044 402   30.18
      402 30.18
      402 30.18
20/11/2025 19:11:53.671 500   30.115
      500 30.115
      500 30.115
20/11/2025 19:08:01.422 20   29.90
      20 29.90
      20 29.90
20/11/2025 19:07:55.779 500   29.865
      500 29.865
      500 29.865
20/11/2025 19:07:35.609 2   29.935
      2 29.935
      2 29.935
20/11/2025 19:00:48.790 2   29.755
      2 29.755
      2 29.755
20/11/2025 18:48:41.993 150   29.63
      150 29.63
      150 29.63
20/11/2025 18:46:25.305 300   29.595
      300 29.595
      300 29.595
20/11/2025 18:43:46.979 125   29.765
      125 29.765
      125 29.765
20/11/2025 18:40:25.015 35   29.89
      35 29.89
      35 29.89
20/11/2025 18:40:24.623 10   29.91
      10 29.91
      10 29.91
20/11/2025 18:40:23.327 200   29.89
      200 29.89
      200 29.89
20/11/2025 18:39:40.975 20   29.87
      20 29.87
      20 29.87
20/11/2025 18:38:26.903 100   29.77
      100 29.77
      100 29.77
20/11/2025 18:38:17.232 69   29.725
      69 29.725
      69 29.725
20/11/2025 18:35:34.228 30   29.78
      30 29.78
      30 29.78
20/11/2025 18:35:28.563 15   29.79
      15 29.79
      15 29.79
20/11/2025 18:32:06.255 330   29.95
      330 29.95
      330 29.95
20/11/2025 18:31:43.674 79   29.945
      79 29.945
      79 29.945
20/11/2025 18:30:16.445 150   30.04
      150 30.04
      150 30.04
20/11/2025 18:30:04.474 330   29.98
      330 29.98
      330 29.98
20/11/2025 18:25:21.085 11   29.795
      11 29.795
      11 29.795
20/11/2025 18:23:31.666 20   29.885
      20 29.885
      20 29.885
20/11/2025 18:23:18.932 40   29.92
      40 29.92
      40 29.92
20/11/2025 18:22:41.296 8   29.84
      8 29.84
      8 29.84
20/11/2025 18:19:59.557 6   29.84
      6 29.84
      6 29.84
20/11/2025 18:19:38.829 13   29.85
      13 29.85
      13 29.85
20/11/2025 18:18:20.896 7   29.755
      7 29.755
      7 29.755
20/11/2025 18:18:01.232 3   29.75
      3 29.75
      3 29.75
20/11/2025 18:17:56.238 70   29.715
      70 29.715
      70 29.715
20/11/2025 18:17:17.989 163   29.735
      163 29.735
      163 29.735
20/11/2025 18:14:53.729 12   29.985
      12 29.985
      12 29.985
20/11/2025 18:14:37.108 2   29.98
      2 29.98
      2 29.98
20/11/2025 18:14:09.502 28   29.93
      28 29.93
      28 29.93
20/11/2025 18:13:45.973 4   29.845
      4 29.845
      4 29.845
20/11/2025 18:12:59.869 20   29.85
      20 29.85
      20 29.85
20/11/2025 18:10:48.475 336   29.92
      336 29.92
      336 29.92
20/11/2025 18:08:18.315 330   30.05
      330 30.05
      330 30.05
20/11/2025 18:07:57.342 6   29.965
      6 29.965
      6 29.965
20/11/2025 18:07:57.195 380   30.00
      200 30.00
      380 30.00
      50 30.00
      2 30.00
      75 30.00
      20 30.00
      33 30.00
20/11/2025 18:07:06.583 350   30.015
      350 30.015
      350 30.015
20/11/2025 18:05:12.309 2 660   30.245
      2 660 30.245
      2 660 30.245
20/11/2025 18:05:09.808 6   30.23
      6 30.23
      6 30.23
20/11/2025 18:04:38.557 15   30.245
      15 30.245
      15 30.245
20/11/2025 18:03:44.753 330   30.25
      330 30.25
      330 30.25
20/11/2025 18:02:05.072 3   30.35
      3 30.35
      3 30.35
20/11/2025 18:01:52.148 2 343   30.32
      2 343 30.32
      2 343 30.32
20/11/2025 18:01:25.857 6   30.225
      6 30.225
      6 30.225
20/11/2025 17:59:45.180 80   30.135
      80 30.135
      80 30.135
20/11/2025 17:58:09.661 50   30.135
      50 30.135
      50 30.135
20/11/2025 17:58:09.583 3   30.135
      3 30.135
      3 30.135
20/11/2025 17:58:05.679 900   30.145
      900 30.145
      900 30.145
20/11/2025 17:58:05.528 25   30.145
      25 30.145
      25 30.145
20/11/2025 17:57:54.985 900   30.25
      900 30.25
      900 30.25
20/11/2025 17:57:40.603 7   30.205
      7 30.205
      7 30.205
20/11/2025 17:56:56.844 7   30.28
      7 30.28
      7 30.28
20/11/2025 17:56:36.542 50   30.26
      50 30.26
      50 30.26
20/11/2025 17:54:43.187 30   30.39
      30 30.39
      30 30.39
20/11/2025 17:54:27.647 80   30.40
      80 30.40
      80 30.40
20/11/2025 17:52:52.794 201   30.50
      1 30.50
      201 30.50
      200 30.50
20/11/2025 17:50:30.864 10   30.54
      10 30.54
      10 30.54
20/11/2025 17:49:16.744 100   30.585
      100 30.585
      100 30.585
20/11/2025 17:46:49.187 350   30.515
      350 30.515
      350 30.515
20/11/2025 17:44:48.683 150   30.555
      150 30.555
      150 30.555
20/11/2025 17:43:54.501 30   30.67
      30 30.67
      30 30.67
20/11/2025 17:42:52.921 30   30.525
      30 30.525
      30 30.525
20/11/2025 17:42:33.926 110   30.55
      110 30.55
      110 30.55
20/11/2025 17:41:24.637 3 500   30.545
      3 500 30.545
      3 500 30.545
20/11/2025 17:40:12.521 304   30.525
      304 30.525
      304 30.525
20/11/2025 17:40:04.199 10   30.605
      10 30.605
      10 30.605
20/11/2025 17:34:39.103 300   30.70
      300 30.70
      300 30.70
20/11/2025 17:32:01.424 1   30.705
      1 30.705
      1 30.705
20/11/2025 17:32:01.020 17   30.73
      17 30.73
      17 30.73
20/11/2025 17:30:20.871 100   30.745
      100 30.745
      100 30.745
20/11/2025 17:30:00.930 12   30.78
      12 30.78
      12 30.78
20/11/2025 17:28:01.066 5   30.90
      5 30.90
      5 30.90
20/11/2025 17:27:34.615 222   30.855
      222 30.855
      222 30.855
20/11/2025 17:26:27.613 505   30.805
      505 30.805
      505 30.805
20/11/2025 17:26:07.184 250   30.835
      250 30.835
      250 30.835
20/11/2025 17:22:01.895 41   30.935
      41 30.935
      41 30.935
20/11/2025 17:21:55.454 150   30.94
      150 30.94
      150 30.94
20/11/2025 17:19:15.148 1   30.88
      1 30.88
      1 30.88
20/11/2025 17:18:16.203 4   30.975
      4 30.975
      4 30.975
20/11/2025 17:16:37.955 1   30.915
      1 30.915
      1 30.915
20/11/2025 17:15:56.935 5   30.92
      5 30.92
      5 30.92
20/11/2025 17:15:27.808 100   30.945
      100 30.945
      100 30.945
20/11/2025 17:13:55.299 20   31.04
      20 31.04
      20 31.04
20/11/2025 17:12:34.532 20   31.00
      20 31.00
      20 31.00
20/11/2025 17:09:13.973 1   31.20
      1 31.20
      1 31.20
20/11/2025 17:04:57.294 64   31.235
      64 31.235
      64 31.235
20/11/2025 17:04:50.608 218   31.195
      218 31.195
      218 31.195
20/11/2025 17:02:32.080 200   31.25
      200 31.25
      200 31.25
20/11/2025 17:01:44.541 31   31.30
      31 31.30
      31 31.30
20/11/2025 16:58:42.833 16   31.40
      16 31.40
      16 31.40
20/11/2025 16:55:50.410 1 500   31.455
      1 500 31.455
      1 500 31.455
20/11/2025 16:51:39.631 32   31.45
      32 31.45
      32 31.45
20/11/2025 16:44:25.847 3   31.645
      3 31.645
      3 31.645
20/11/2025 16:43:58.071 100   31.64
      100 31.64
      100 31.64
20/11/2025 16:43:52.659 80   31.64
      80 31.64
      80 31.64
20/11/2025 16:43:40.591 33   31.63
      33 31.63
      33 31.63
20/11/2025 16:42:43.841 76   31.58
      76 31.58
      76 31.58
20/11/2025 16:33:36.591 25   31.53
      25 31.53
      25 31.53
20/11/2025 16:33:01.536 20   31.60
      20 31.60
      20 31.60
20/11/2025 16:32:52.865 20   31.605
      20 31.605
      20 31.605
20/11/2025 16:32:30.098 120   31.555
      120 31.555
      120 31.555
20/11/2025 16:32:04.628 100   31.525
      100 31.525
      100 31.525
20/11/2025 16:29:58.222 1 885   31.51
      1 885 31.51
      385 31.51
      1 500 31.51
20/11/2025 16:29:42.899 10   31.495
      10 31.495
      10 31.495
20/11/2025 16:29:32.830 10   31.48
      10 31.48
      10 31.48
20/11/2025 16:24:55.493 4   31.46
      4 31.46
      4 31.46
20/11/2025 16:21:50.765 10   31.42
      10 31.42
      10 31.42
20/11/2025 16:13:07.218 4   31.305
      4 31.305
      4 31.305
20/11/2025 16:10:48.899 1   31.285
      1 31.285
      1 31.285
20/11/2025 16:10:34.840 100   31.265
      100 31.265
      100 31.265
20/11/2025 16:10:34.209 33   31.275
      33 31.275
      33 31.275
20/11/2025 16:06:02.508 30   31.27
      30 31.27
      30 31.27
20/11/2025 16:05:50.398 1   31.26
      1 31.26
      1 31.26
20/11/2025 16:05:34.689 200   31.31
      200 31.31
      200 31.31
20/11/2025 16:04:52.746 49   31.365
      49 31.365
      49 31.365
20/11/2025 16:04:19.267 14   31.33
      14 31.33
      14 31.33
20/11/2025 16:03:38.393 35   31.285
      35 31.285
      35 31.285
20/11/2025 16:02:29.860 1   31.315
      1 31.315
      1 31.315
20/11/2025 16:00:01.792 1   31.415
      1 31.415
      1 31.415
20/11/2025 15:59:18.590 1 611   31.345
      1 611 31.345
      1 611 31.345
20/11/2025 15:55:50.117 1   31.39
      1 31.39
      1 31.39
20/11/2025 15:55:14.163 32   31.27
      32 31.27
      32 31.27
20/11/2025 15:54:39.333 3   31.295
      3 31.295
      3 31.295
20/11/2025 15:54:28.663 10   31.31
      10 31.31
      10 31.31
20/11/2025 15:54:20.099 10   31.28
      10 31.28
      10 31.28
20/11/2025 15:49:39.997 1 751   31.28
      1 751 31.28
      1 751 31.28
20/11/2025 15:46:43.891 1 751   31.10
      1 751 31.10
      1 751 31.10
20/11/2025 15:45:44.879 125   31.035
      125 31.035
      125 31.035
20/11/2025 15:41:06.239 1   31.355
      1 31.355
      1 31.355
20/11/2025 15:40:39.010 30   31.37
      30 31.37
      30 31.37
20/11/2025 15:38:25.768 30   31.425
      30 31.425
      30 31.425
20/11/2025 15:37:24.016 200   31.445
      200 31.445
      200 31.445
20/11/2025 15:37:23.954 150   31.445
      150 31.445
      150 31.445
20/11/2025 15:36:23.702 1   31.51
      1 31.51
      1 31.51
20/11/2025 15:36:22.012 500   31.51
      500 31.51
      500 31.51
20/11/2025 15:35:20.422 300   31.59
      300 31.59
      300 31.59
20/11/2025 15:34:52.445 300   31.59
      300 31.59
      300 31.59
20/11/2025 15:34:00.756 350   31.70
      350 31.70
      350 31.70
20/11/2025 15:33:02.048 35   31.56
      35 31.56
      35 31.56
20/11/2025 15:32:10.402 200   31.50
      200 31.50
      200 31.50
20/11/2025 15:31:43.790 80   31.45
      80 31.45
      80 31.45
20/11/2025 15:30:12.503 100   31.415
      100 31.415
      100 31.415
20/11/2025 15:25:11.511 150   31.14
      150 31.14
      150 31.14
20/11/2025 15:24:12.423 100   31.09
      100 31.09
      100 31.09
20/11/2025 15:23:15.981 30   31.04
      30 31.04
      30 31.04
20/11/2025 15:15:29.747 75   31.065
      75 31.065
      75 31.065
20/11/2025 15:13:55.885 475   31.10
      475 31.10
      475 31.10
20/11/2025 15:13:16.546 1 000   31.10
      1 000 31.10
      1 000 31.10
20/11/2025 15:08:39.030 500   31.095
      500 31.095
      500 31.095
20/11/2025 15:08:33.933 1   31.115
      1 31.115
      1 31.115
20/11/2025 15:06:00.661 171   31.07
      171 31.07
      171 31.07
20/11/2025 15:05:59.047 10   31.07
      10 31.07
      10 31.07
20/11/2025 14:56:02.535 267   31.145
      267 31.145
      267 31.145
20/11/2025 14:54:24.891 1 300   31.20
      1 300 31.20
      900 31.20
      400 31.20
20/11/2025 14:54:16.945 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:16.742 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:02.753 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:02.683 800   31.195
      800 31.195
      800 31.195
20/11/2025 14:54:02.168 70   31.175
      70 31.175
      70 31.175
20/11/2025 14:51:54.686 80   31.19
      80 31.19
      80 31.19
20/11/2025 14:48:36.717 18   31.06
      18 31.06
      18 31.06
20/11/2025 14:40:41.245 299   31.005
      299 31.005
      299 31.005
20/11/2025 14:37:03.552 10   31.005
      10 31.005
      10 31.005
20/11/2025 14:36:13.461 414   31.065
      414 31.065
      414 31.065
20/11/2025 14:33:59.812 25   31.025
      25 31.025
      25 31.025
20/11/2025 14:33:03.794 1   31.10
      1 31.10
      1 31.10
20/11/2025 14:29:58.697 1 000   31.075
      1 000 31.075
      1 000 31.075
20/11/2025 14:21:32.785 200   31.03
      200 31.03
      200 31.03
20/11/2025 14:21:32.481 1 000   31.03
      1 000 31.03
      1 000 31.03
20/11/2025 14:21:32.287 1 000   31.03
      1 000 31.03
      1 000 31.03
20/11/2025 14:21:11.687 1 000   31.035
      1 000 31.035
      1 000 31.035
20/11/2025 14:19:40.055 150   31.09
      150 31.09
      150 31.09
20/11/2025 14:11:26.809 300   31.15
      300 31.15
      300 31.15
20/11/2025 14:10:51.113 272   31.095
      272 31.095
      272 31.095
20/11/2025 13:51:49.159 299   31.135
      299 31.135
      299 31.135
20/11/2025 13:49:33.348 198   31.14
      198 31.14
      198 31.14
20/11/2025 13:48:45.614 110   31.10
      110 31.10
      110 31.10
20/11/2025 13:45:18.179 5   31.06
      5 31.06
      5 31.06
20/11/2025 13:42:56.878 3   31.065
      3 31.065
      3 31.065
20/11/2025 13:42:28.153 500   31.095
      500 31.095
      500 31.095
20/11/2025 13:41:29.669 4   31.065
      4 31.065
      4 31.065
20/11/2025 13:34:21.932 80   31.085
      80 31.085
      80 31.085
20/11/2025 13:34:04.550 60   31.05
      60 31.05
      60 31.05
20/11/2025 13:25:08.696 200   31.07
      200 31.07
      200 31.07
20/11/2025 13:25:02.250 20   31.03
      20 31.03
      20 31.03
20/11/2025 13:18:58.143 500   31.08
      500 31.08
      500 31.08
20/11/2025 13:16:34.368 100   31.03
      100 31.03
      100 31.03
20/11/2025 13:10:52.289 25   31.025
      25 31.025
      25 31.025
20/11/2025 13:04:18.866 16   31.025
      16 31.025
      16 31.025
20/11/2025 13:03:33.217 16   31.035
      16 31.035
      16 31.035
20/11/2025 12:56:09.488 1   30.985
      1 30.985
      1 30.985
20/11/2025 12:46:18.177 250   31.06
      250 31.06
      250 31.06
20/11/2025 12:39:28.310 34   31.00
      34 31.00
      34 31.00
20/11/2025 12:32:42.588 30   31.00
      30 31.00
      30 31.00
20/11/2025 12:32:24.528 15   30.995
      15 30.995
      15 30.995
20/11/2025 12:32:12.022 100   30.995
      100 30.995
      100 30.995
20/11/2025 12:30:38.941 50   30.955
      50 30.955
      50 30.955
20/11/2025 12:29:59.580 800   30.97
      800 30.97
      800 30.97
20/11/2025 12:27:11.299 15   30.99
      15 30.99
      15 30.99
20/11/2025 12:25:59.923 100   30.965
      100 30.965
      100 30.965
20/11/2025 12:25:50.784 33   30.995
      33 30.995
      33 30.995
20/11/2025 12:22:56.713 5   30.97
      5 30.97
      5 30.97
20/11/2025 12:22:19.452 150   31.00
      150 31.00
      150 31.00
20/11/2025 12:20:24.228 8   31.005
      8 31.005
      8 31.005
20/11/2025 12:17:29.024 10   31.005
      10 31.005
      10 31.005
20/11/2025 12:13:10.404 80   31.02
      80 31.02
      80 31.02
20/11/2025 12:06:32.138 58   31.02
      58 31.02
      58 31.02
20/11/2025 11:53:24.525 1   31.045
      1 31.045
      1 31.045
20/11/2025 11:49:32.323 2   31.01
      2 31.01
      2 31.01
20/11/2025 11:48:35.847 98   30.995
      98 30.995
      98 30.995
20/11/2025 11:41:22.443 29   31.065
      29 31.065
      29 31.065
20/11/2025 11:37:44.337 6   31.035
      6 31.035
      6 31.035
20/11/2025 11:34:53.449 1 460   31.02
      1 460 31.02
      1 460 31.02
20/11/2025 11:28:17.862 13   31.025
      13 31.025
      13 31.025
20/11/2025 11:28:00.158 18   30.98
      18 30.98
      18 30.98
20/11/2025 11:20:59.259 200   31.00
      200 31.00
      200 31.00
20/11/2025 11:20:50.213 17   31.02
      17 31.02
      17 31.02
20/11/2025 11:19:22.953 3 500   30.995
      3 500 30.995
      3 500 30.995
20/11/2025 11:18:16.355 8   30.94
      8 30.94
      8 30.94
20/11/2025 11:17:01.934 1   30.905
      1 30.905
      1 30.905
20/11/2025 11:16:21.647 162   30.93
      162 30.93
      162 30.93
20/11/2025 11:16:19.366 10   30.915
      10 30.915
      10 30.915
20/11/2025 11:15:04.745 400   30.855
      400 30.855
      400 30.855
20/11/2025 11:14:50.050 20   30.885
      20 30.885
      20 30.885
20/11/2025 11:14:17.376 50   30.895
      50 30.895
      50 30.895
20/11/2025 11:13:54.773 460   30.895
      460 30.895
      460 30.895
20/11/2025 11:13:44.416 1 000   30.895
      1 000 30.895
      1 000 30.895
20/11/2025 11:10:04.756 200   30.85
      200 30.85
      200 30.85
20/11/2025 11:09:52.586 1   30.845
      1 30.845
      1 30.845
20/11/2025 11:09:47.607 1 000   30.845
      1 000 30.845
      1 000 30.845
20/11/2025 11:06:00.728 44   30.83
      44 30.83
      44 30.83
20/11/2025 11:04:54.426 1   30.84
      1 30.84
      1 30.84
20/11/2025 11:02:18.557 250   30.81
      250 30.81
      250 30.81
20/11/2025 10:59:18.679 1 000   30.83
      1 000 30.83
      1 000 30.83
20/11/2025 10:57:02.969 15   30.84
      15 30.84
      15 30.84
20/11/2025 10:56:50.216 467   30.84
      467 30.84
      467 30.84
20/11/2025 10:56:15.967 1 000   30.865
      1 000 30.865
      1 000 30.865
20/11/2025 10:51:57.992 1 000   30.85
      1 000 30.85
      1 000 30.85
20/11/2025 10:51:36.406 3 500   30.805
      3 500 30.805
      3 500 30.805
20/11/2025 10:47:10.432 3   30.895
      3 30.895
      3 30.895
20/11/2025 10:46:52.117 4   30.93
      4 30.93
      4 30.93
20/11/2025 10:46:40.466 210   30.895
      210 30.895
      210 30.895
20/11/2025 10:46:10.895 500   30.91
      500 30.91
      450 30.91
      50 30.91
20/11/2025 10:32:32.277 40   30.945
      40 30.945
      40 30.945
20/11/2025 10:30:41.541 25   30.945
      25 30.945
      25 30.945
20/11/2025 10:29:50.039 1 000   30.97
      1 000 30.97
      1 000 30.97
20/11/2025 10:29:31.425 50   30.99
      50 30.99
      50 30.99
20/11/2025 10:29:31.346 210   31.00
      100 31.00
      50 31.00
      210 31.00
      60 31.00
20/11/2025 10:29:04.158 10   31.025
      10 31.025
      10 31.025
20/11/2025 10:27:43.769 50   31.015
      50 31.015
      50 31.015
20/11/2025 10:26:47.462 393   31.085
      393 31.085
      393 31.085
20/11/2025 10:25:44.340 10   31.085
      10 31.085
      10 31.085
20/11/2025 10:25:40.922 1 000   31.055
      1 000 31.055
      1 000 31.055
20/11/2025 10:25:40.792 1 000   31.055
      1 000 31.055
      1 000 31.055

       

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)