Tradegate Exchange

Intel Corp.

295

272

34.90

Date	Time	Volume	Order Volume	Price
09/12/2025	21:55:50.871	1 020		34.90
			1 020	34.90
			1 020	34.90
09/12/2025	21:55:22.315	930		34.85
			930	34.85
			930	34.85
09/12/2025	21:54:41.818	540		34.93
			540	34.93
			540	34.93
09/12/2025	21:54:41.210	133		34.93
			133	34.93
			133	34.93
09/12/2025	21:54:10.372	260		34.925
			260	34.925
			260	34.925
09/12/2025	21:53:35.905	1 000		34.88
			1 000	34.88
			1 000	34.88
09/12/2025	21:53:10.373	550		34.86
			550	34.86
			550	34.86
09/12/2025	21:50:24.210	150		34.805
			150	34.805
			150	34.805
09/12/2025	21:50:08.800	300		34.79
			300	34.79
			300	34.79
09/12/2025	21:46:29.195	470		34.66
			470	34.66
			470	34.66
09/12/2025	21:44:54.413	500		34.635
			500	34.635
			500	34.635
09/12/2025	21:43:22.999	6		34.655
			6	34.655
			6	34.655
09/12/2025	21:41:10.434	40		34.58
			40	34.58
			40	34.58
09/12/2025	21:40:47.197	100		34.57
			100	34.57
			100	34.57
09/12/2025	21:38:34.914	14		34.555
			14	34.555
			14	34.555
09/12/2025	21:38:28.086	50		34.52
			50	34.52
			50	34.52
09/12/2025	21:38:09.092	215		34.50
			215	34.50
			215	34.50
09/12/2025	21:30:19.241	29		34.45
			29	34.45
			29	34.45
09/12/2025	21:13:22.549	770		34.485
			770	34.485
			770	34.485
09/12/2025	21:10:39.808	300		34.51
			300	34.51
			300	34.51
09/12/2025	21:00:42.538	26		34.45
			26	34.45
			26	34.45
09/12/2025	20:59:45.364	289		34.50
			289	34.50
			289	34.50
09/12/2025	20:51:58.925	25		34.47
			25	34.47
			25	34.47
09/12/2025	20:48:39.004	31		34.465
			31	34.465
			31	34.465
09/12/2025	20:48:20.981	120		34.465
			120	34.465
			120	34.465
09/12/2025	20:45:45.127	9		34.525
			9	34.525
			9	34.525
09/12/2025	20:43:56.515	2		34.565
			2	34.565
			2	34.565
09/12/2025	20:25:20.836	11		34.53
			11	34.53
			11	34.53
09/12/2025	20:24:23.949	30		34.54
			30	34.54
			30	34.54
09/12/2025	20:23:04.714	20		34.53
			20	34.53
			20	34.53
09/12/2025	20:20:56.770	116		34.57
			116	34.57
			116	34.57
09/12/2025	20:16:02.295	600		34.55
			600	34.55
			600	34.55
09/12/2025	20:05:32.024	100		34.62
			100	34.62
			100	34.62
09/12/2025	20:01:12.769	1 448		34.63
			1 448	34.63
			1 448	34.63
09/12/2025	19:57:11.022	800		34.63
			800	34.63
			800	34.63
09/12/2025	19:56:38.339	70		34.65
			70	34.65
			70	34.65
09/12/2025	19:53:31.857	200		34.63
			200	34.63
			200	34.63
09/12/2025	19:53:02.124	5		34.625
			5	34.625
			5	34.625
09/12/2025	19:44:49.577	270		34.53
			270	34.53
			270	34.53
09/12/2025	19:43:27.964	50		34.56
			50	34.56
			50	34.56
09/12/2025	19:29:14.026	1		34.725
			1	34.725
			1	34.725
09/12/2025	19:25:01.937	2		34.665
			2	34.665
			2	34.665
09/12/2025	19:12:24.053	2		34.66
			2	34.66
			2	34.66
09/12/2025	19:09:55.072	86		34.725
			86	34.725
			86	34.725
09/12/2025	19:08:14.720	100		34.685
			100	34.685
			100	34.685
09/12/2025	19:03:14.623	793		34.695
			793	34.695
			793	34.695
09/12/2025	19:03:14.475	2 400		34.695
			2 400	34.695
			2 400	34.695
09/12/2025	19:03:07.894	2 400		34.69
			2 400	34.69
			2 400	34.69
09/12/2025	19:02:58.758	7 500		34.69
			7 500	34.69
			7 500	34.69
09/12/2025	19:01:13.007	10 089		34.69
			10 089	34.69
			10 089	34.69
09/12/2025	18:58:35.239	100		34.66
			100	34.66
			100	34.66
09/12/2025	18:39:48.128	73		34.685
			73	34.685
			73	34.685
09/12/2025	18:32:46.226	29		34.675
			29	34.675
			29	34.675
09/12/2025	18:21:58.381	100		34.59
			100	34.59
			100	34.59
09/12/2025	17:53:50.095	15		34.68
			15	34.68
			15	34.68
09/12/2025	17:52:31.460	80		34.73
			80	34.73
			80	34.73
09/12/2025	17:52:29.938	3		34.69
			3	34.69
			3	34.69
09/12/2025	17:48:37.375	72		34.60
			72	34.60
			72	34.60
09/12/2025	17:48:16.964	200		34.585
			200	34.585
			200	34.585
09/12/2025	17:36:32.916	1		34.555
			1	34.555
			1	34.555
09/12/2025	17:35:36.567	50		34.55
			50	34.55
			50	34.55
09/12/2025	17:33:17.328	800		34.58
			800	34.58
			800	34.58
09/12/2025	17:32:55.654	250		34.58
			250	34.58
			250	34.58
09/12/2025	17:25:21.478	25		34.645
			25	34.645
			25	34.645
09/12/2025	17:21:15.677	145		34.695
			145	34.695
			145	34.695
09/12/2025	17:16:02.077	26		34.75
			26	34.75
			26	34.75
09/12/2025	17:13:24.556	10		34.75
			10	34.75
			10	34.75
09/12/2025	17:11:28.034	50		34.785
			50	34.785
			50	34.785
09/12/2025	17:01:05.166	10		34.825
			10	34.825
			10	34.825
09/12/2025	16:56:27.657	12		34.65
			12	34.65
			12	34.65
09/12/2025	16:55:36.523	1		34.71
			1	34.71
			1	34.71
09/12/2025	16:55:20.427	2		34.685
			2	34.685
			2	34.685
09/12/2025	16:53:49.453	29		34.70
			29	34.70
			29	34.70
09/12/2025	16:53:13.484	33		34.685
			33	34.685
			33	34.685
09/12/2025	16:45:52.853	250		34.68
			250	34.68
			250	34.68
09/12/2025	16:44:14.138	20		34.705
			20	34.705
			20	34.705
09/12/2025	16:44:02.938	200		34.705
			200	34.705
			200	34.705
09/12/2025	16:34:18.370	2		34.61
			2	34.61
			2	34.61
09/12/2025	16:34:07.406	1		34.595
			1	34.595
			1	34.595
09/12/2025	16:30:43.826	120		34.635
			120	34.635
			120	34.635
09/12/2025	16:27:29.584	1		34.605
			1	34.605
			1	34.605
09/12/2025	16:22:50.395	453		34.625
			453	34.625
			453	34.625
09/12/2025	16:17:08.917	80		34.77
			80	34.77
			80	34.77
09/12/2025	16:14:33.930	70		34.70
			70	34.70
			70	34.70
09/12/2025	16:13:16.355	883		34.755
			883	34.755
			883	34.755
09/12/2025	16:07:00.412	80		34.685
			80	34.685
			80	34.685
09/12/2025	16:06:07.660	210		34.68
			210	34.68
			210	34.68
09/12/2025	15:59:23.307	40		34.655
			40	34.655
			40	34.655
09/12/2025	15:57:58.098	25		34.585
			25	34.585
			25	34.585
09/12/2025	15:53:53.427	10		34.70
			10	34.70
			10	34.70
09/12/2025	15:53:38.860	41		34.715
			41	34.715
			41	34.715
09/12/2025	15:53:25.956	83		34.71
			83	34.71
			83	34.71
09/12/2025	15:53:05.796	1		34.75
			1	34.75
			1	34.75
09/12/2025	15:50:50.803	2		34.735
			2	34.735
			2	34.735
09/12/2025	15:48:52.159	25		34.70
			25	34.70
			25	34.70
09/12/2025	15:46:56.780	200		34.825
			200	34.825
			200	34.825
09/12/2025	15:45:11.266	150		34.77
			150	34.77
			150	34.77
09/12/2025	15:44:16.747	300		34.785
			300	34.785
			300	34.785
09/12/2025	15:43:38.045	292		34.80
			292	34.80
			292	34.80
09/12/2025	15:43:01.758	50		34.795
			50	34.795
			50	34.795
09/12/2025	15:40:54.293	750		34.50
			750	34.50
			750	34.50
09/12/2025	15:39:51.427	520		34.60
			520	34.60
			520	34.60
09/12/2025	15:32:16.388	35		34.94
			35	34.94
			35	34.94
09/12/2025	15:31:12.600	45		35.125
			45	35.125
			45	35.125
09/12/2025	15:30:05.303	1 316		35.125
			100	35.125
			300	35.125
			15	35.125
			45	35.125
			1 000	35.125
			156	35.125
			1 016	35.125
09/12/2025	15:27:50.768	100		34.80
			100	34.80
			100	34.80
09/12/2025	15:25:21.194	850		34.66
			850	34.66
			266	34.66
			584	34.66
09/12/2025	15:25:03.506	1 000		34.66
			1 000	34.66
			1 000	34.66
09/12/2025	15:22:30.298	55		34.705
			55	34.705
			55	34.705
09/12/2025	15:10:21.245	132		34.72
			132	34.72
			132	34.72
09/12/2025	15:07:21.211	48		34.755
			48	34.755
			48	34.755
09/12/2025	14:57:36.929	1		34.755
			1	34.755
			1	34.755
09/12/2025	14:50:50.817	14		34.76
			14	34.76
			14	34.76
09/12/2025	14:45:12.901	100		34.755
			100	34.755
			100	34.755
09/12/2025	14:44:53.666	61		34.775
			61	34.775
			61	34.775
09/12/2025	14:34:34.905	100		34.79
			100	34.79
			100	34.79
09/12/2025	14:06:28.262	320		34.82
			320	34.82
			320	34.82
09/12/2025	14:02:05.536	485		34.84
			485	34.84
			485	34.84
09/12/2025	13:55:31.841	100		34.845
			100	34.845
			100	34.845
09/12/2025	13:46:28.379	200		34.82
			200	34.82
			200	34.82
09/12/2025	13:42:28.500	300		34.855
			300	34.855
			300	34.855
09/12/2025	13:41:43.953	100		34.855
			100	34.855
			100	34.855
09/12/2025	13:39:29.812	14		34.88
			14	34.88
			14	34.88
09/12/2025	13:37:15.002	3		34.835
			3	34.835
			3	34.835
09/12/2025	13:36:52.849	250		34.825
			250	34.825
			250	34.825
09/12/2025	13:36:26.055	43		34.85
			43	34.85
			43	34.85
09/12/2025	13:33:41.233	200		34.82
			200	34.82
			200	34.82
09/12/2025	13:29:34.385	3		34.805
			3	34.805
			3	34.805
09/12/2025	13:28:30.709	70		34.805
			70	34.805
			70	34.805
09/12/2025	13:08:15.851	70		34.90
			70	34.90
			70	34.90
09/12/2025	13:08:04.626	1		34.90
			1	34.90
			1	34.90
09/12/2025	13:07:01.793	1		34.86
			1	34.86
			1	34.86
09/12/2025	13:05:14.431	10		34.84
			10	34.84
			10	34.84
09/12/2025	13:04:46.772	30		34.84
			30	34.84
			30	34.84
09/12/2025	13:04:10.133	20		34.815
			20	34.815
			20	34.815
09/12/2025	13:02:40.103	5		34.83
			5	34.83
			5	34.83
09/12/2025	13:00:07.680	110		34.875
			110	34.875
			110	34.875
09/12/2025	12:59:58.387	400		34.90
			400	34.90
			400	34.90
09/12/2025	12:59:27.418	2		34.905
			2	34.905
			2	34.905
09/12/2025	12:59:12.971	5		34.865
			5	34.865
			5	34.865
09/12/2025	12:53:19.403	10		34.865
			10	34.865
			10	34.865
09/12/2025	12:52:54.948	2		34.865
			2	34.865
			2	34.865
09/12/2025	12:46:07.419	2		34.90
			2	34.90
			2	34.90
09/12/2025	12:42:32.128	149		34.855
			149	34.855
			149	34.855
09/12/2025	12:35:26.393	70		34.815
			70	34.815
			70	34.815
09/12/2025	12:32:50.285	8		34.78
			8	34.78
			8	34.78
09/12/2025	12:31:06.272	1		34.85
			1	34.85
			1	34.85
09/12/2025	12:30:42.830	1		34.79
			1	34.79
			1	34.79
09/12/2025	12:29:58.232	26		34.82
			26	34.82
			26	34.82
09/12/2025	12:27:15.904	30		34.70
			30	34.70
			30	34.70
09/12/2025	12:23:41.648	49		34.745
			49	34.745
			49	34.745
09/12/2025	12:17:17.132	14		34.715
			14	34.715
			14	34.715
09/12/2025	12:16:20.469	1		34.705
			1	34.705
			1	34.705
09/12/2025	12:10:09.573	15		34.79
			15	34.79
			15	34.79
09/12/2025	12:06:00.714	1		34.725
			1	34.725
			1	34.725
09/12/2025	12:05:52.850	56		34.72
			56	34.72
			56	34.72
09/12/2025	12:04:32.170	54		34.735
			54	34.735
			30	34.735
			24	34.735
09/12/2025	12:02:36.300	50		34.695
			50	34.695
			50	34.695
09/12/2025	12:02:36.219	3		34.695
			3	34.695
			3	34.695
09/12/2025	11:50:01.047	440		34.785
			440	34.785
			440	34.785
09/12/2025	11:47:39.062	6		34.785
			6	34.785
			6	34.785
09/12/2025	11:43:35.233	90		34.88
			90	34.88
			90	34.88
09/12/2025	11:42:39.843	500		34.885
			500	34.885
			500	34.885
09/12/2025	11:42:23.464	500		34.885
			500	34.885
			500	34.885
09/12/2025	11:42:21.684	500		34.88
			500	34.88
			500	34.88
09/12/2025	11:36:52.838	220		35.00
			20	35.00
			200	35.00
			220	35.00
09/12/2025	11:36:20.852	13		34.925
			13	34.925
			13	34.925
09/12/2025	11:32:35.370	80		34.965
			80	34.965
			80	34.965
09/12/2025	11:32:16.669	600		34.955
			600	34.955
			600	34.955
09/12/2025	11:30:22.671	30		34.985
			30	34.985
			30	34.985
09/12/2025	11:30:02.261	29		34.975
			29	34.975
			29	34.975
09/12/2025	11:28:33.687	10		34.975
			10	34.975
			10	34.975
09/12/2025	11:28:13.644	40		34.945
			40	34.945
			40	34.945
09/12/2025	11:25:14.246	1 100		34.92
			1 100	34.92
			1 100	34.92
09/12/2025	11:25:08.881	1 000		34.92
			1 000	34.92
			1 000	34.92
09/12/2025	11:25:02.556	1 000		34.92
			1 000	34.92
			1 000	34.92
09/12/2025	11:23:57.912	1 000		34.92
			1 000	34.92
			1 000	34.92
09/12/2025	11:23:27.796	340		34.915
			340	34.915
			340	34.915
09/12/2025	11:20:53.881	3		34.875
			3	34.875
			3	34.875
09/12/2025	11:16:23.187	296		34.855
			296	34.855
			296	34.855
09/12/2025	11:16:03.037	1 000		34.855
			1 000	34.855
			1 000	34.855
09/12/2025	11:06:08.723	10		34.78
			10	34.78
			10	34.78
09/12/2025	11:04:13.764	50		34.78
			50	34.78
			50	34.78
09/12/2025	11:00:19.305	262		34.81
			262	34.81
			262	34.81
09/12/2025	10:56:19.040	60		34.80
			60	34.80
			60	34.80
09/12/2025	10:54:16.870	86		34.82
			86	34.82
			86	34.82
09/12/2025	10:49:07.999	100		34.775
			100	34.775
			100	34.775
09/12/2025	10:49:02.617	3		34.80
			3	34.80
			3	34.80
09/12/2025	10:43:11.764	100		34.735
			100	34.735
			100	34.735
09/12/2025	10:41:38.828	400		34.76
			400	34.76
			400	34.76
09/12/2025	10:38:42.178	50		34.80
			50	34.80
			50	34.80
09/12/2025	10:35:37.040	295		34.88
			295	34.88
			295	34.88
09/12/2025	10:34:50.271	1 000		34.875
			1 000	34.875
			1 000	34.875
09/12/2025	10:33:49.354	10		34.875
			10	34.875
			10	34.875
09/12/2025	10:27:04.280	100		34.78
			100	34.78
			100	34.78
09/12/2025	10:26:11.213	3		34.82
			3	34.82
			3	34.82
09/12/2025	10:25:55.710	49		34.84
			49	34.84
			49	34.84
09/12/2025	10:22:03.987	500		34.825
			500	34.825
			500	34.825
09/12/2025	10:21:26.920	500		34.825
			500	34.825
			500	34.825
09/12/2025	10:14:26.823	28		34.87
			28	34.87
			28	34.87
09/12/2025	10:13:31.740	25		34.83
			25	34.83
			25	34.83
09/12/2025	10:12:24.060	500		34.865
			500	34.865
			500	34.865
09/12/2025	10:08:33.473	10		34.92
			10	34.92
			10	34.92
09/12/2025	10:04:59.647	1 000		34.91
			1 000	34.91
			1 000	34.91
09/12/2025	10:04:34.926	2		34.93
			2	34.93
			2	34.93
09/12/2025	10:01:00.323	20		34.96
			20	34.96
			20	34.96
09/12/2025	10:00:13.925	64		34.99
			64	34.99
			64	34.99
09/12/2025	10:00:00.366	400		34.995
			400	34.995
			400	34.995
09/12/2025	09:57:37.765	40		34.995
			40	34.995
			40	34.995
09/12/2025	09:56:28.046	82		34.995
			82	34.995
			82	34.995
09/12/2025	09:55:42.488	12		35.085
			12	35.085
			12	35.085
09/12/2025	09:55:30.108	12		35.00
			12	35.00
			12	35.00
09/12/2025	09:49:02.798	2		35.095
			2	35.095
			2	35.095
09/12/2025	09:48:57.387	900		35.00
			900	35.00
			800	35.00
			100	35.00
09/12/2025	09:34:22.244	26		34.965
			26	34.965
			26	34.965
09/12/2025	09:30:22.233	2		34.935
			2	34.935
			2	34.935
09/12/2025	09:29:59.301	1 000		34.985
			1 000	34.985
			1 000	34.985
09/12/2025	09:29:16.359	95		35.065
			95	35.065
			95	35.065
09/12/2025	09:29:09.065	275		35.06
			275	35.06
			275	35.06
09/12/2025	09:22:54.688	50		35.045
			50	35.045
			50	35.045
09/12/2025	09:21:35.819	50		35.045
			50	35.045
			50	35.045
09/12/2025	09:21:35.504	150		35.045
			80	35.045
			150	35.045
			70	35.045
09/12/2025	09:21:35.403	29		35.00
			29	35.00
			29	35.00
09/12/2025	09:18:39.111	500		34.98
			500	34.98
			500	34.98
09/12/2025	09:18:36.798	750		34.98
			750	34.98
			750	34.98
09/12/2025	09:16:35.650	3		34.985
			3	34.985
			3	34.985
09/12/2025	09:16:08.960	900		34.915
			900	34.915
			900	34.915
09/12/2025	09:13:35.280	30		34.945
			30	34.945
			30	34.945
09/12/2025	09:12:49.638	460		34.95
			460	34.95
			460	34.95
09/12/2025	09:12:47.327	800		34.95
			800	34.95
			800	34.95
09/12/2025	09:05:59.714	5		34.885
			5	34.885
			1	34.885
			4	34.885
09/12/2025	08:55:45.380	12		34.90
			12	34.90
			12	34.90
09/12/2025	08:55:37.534	14		34.83
			14	34.83
			14	34.83
09/12/2025	08:55:23.382	295		34.90
			295	34.90
			295	34.90
09/12/2025	08:54:55.504	1 000		34.89
			1 000	34.89
			850	34.89
			150	34.89
09/12/2025	08:54:42.678	500		34.88
			500	34.88
			500	34.88
09/12/2025	08:54:36.159	355		34.875
			355	34.875
			355	34.875
09/12/2025	08:54:35.658	395		34.875
			395	34.875
			395	34.875
09/12/2025	08:53:40.335	18		34.805
			18	34.805
			18	34.805
09/12/2025	08:53:17.292	32		34.875
			32	34.875
			32	34.875
09/12/2025	08:51:57.098	10		34.875
			10	34.875
			10	34.875
09/12/2025	08:47:36.708	1 000		34.80
			1 000	34.80
			1 000	34.80
09/12/2025	08:45:35.495	69		34.65
			69	34.65
			69	34.65
09/12/2025	08:42:32.692	6		34.65
			6	34.65
			6	34.65
09/12/2025	08:41:11.705	1		34.80
			1	34.80
			1	34.80
09/12/2025	08:37:14.708	1		34.795
			1	34.795
			1	34.795
09/12/2025	08:36:44.019	2		34.65
			2	34.65
			2	34.65
09/12/2025	08:36:36.993	115		34.795
			115	34.795
			115	34.795
09/12/2025	08:35:20.381	100		34.795
			100	34.795
			100	34.795
09/12/2025	08:35:17.691	4		34.795
			4	34.795
			4	34.795
09/12/2025	08:29:58.218	970		34.89
			970	34.89
			970	34.89
09/12/2025	08:26:35.811	5		34.80
			5	34.80
			5	34.80
09/12/2025	08:25:20.570	60		34.80
			60	34.80
			60	34.80
09/12/2025	08:24:24.540	200		34.80
			200	34.80
			200	34.80
09/12/2025	08:23:55.275	33		34.80
			33	34.80
			33	34.80
09/12/2025	08:23:53.763	34		34.80
			34	34.80
			34	34.80
09/12/2025	08:23:53.162	374		34.80
			374	34.80
			374	34.80
09/12/2025	08:23:12.146	100		34.80
			100	34.80
			100	34.80
09/12/2025	08:22:13.151	30		34.85
			30	34.85
			30	34.85
09/12/2025	08:21:28.081	1 000		34.90
			1 000	34.90
			1 000	34.90
09/12/2025	08:21:19.681	1 000		35.00
			1 000	35.00
			800	35.00
			200	35.00
09/12/2025	08:21:15.511	290		35.20
			100	35.20
			190	35.20
			290	35.20
09/12/2025	08:20:00.320	1 000		35.00
			1 000	35.00
			1 000	35.00
09/12/2025	08:12:06.673	528		34.70
			528	34.70
			528	34.70
09/12/2025	08:12:01.239	1		34.70
			1	34.70
			1	34.70
09/12/2025	08:11:59.028	529		34.70
			529	34.70
			529	34.70
09/12/2025	08:07:04.070	500		34.50
			500	34.50
			500	34.50
09/12/2025	08:05:13.980	59		34.50
			30	34.50
			29	34.50
			59	34.50
09/12/2025	08:00:04.187	46		34.70
			46	34.70
			46	34.70
09/12/2025	07:30:55.432	1		34.50
			1	34.50
			1	34.50
09/12/2025	07:30:20.429	20		34.70
			20	34.70
			20	34.70
09/12/2025	07:30:10.374	218		34.70
			100	34.70
			100	34.70
			4	34.70
			114	34.70
			9	34.70
			100	34.70
			3	34.70
			6	34.70

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 644.00
Ask: 1 650.00
Volume: 65 931
+1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
09/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice