Intel Corp.

67

61

33.83

Date Time Volume Order Volume Price
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)