Intel Corp.

70

63

32.12

Date Time Volume Order Volume Price
17/12/2025 11:44:06.243 100   32.12
      100 32.12
      100 32.12
17/12/2025 11:42:42.093 1   32.105
      1 32.105
      1 32.105
17/12/2025 11:37:14.516 8   32.13
      8 32.13
      8 32.13
17/12/2025 11:34:14.786 81   32.145
      81 32.145
      81 32.145
17/12/2025 11:32:30.651 2   32.135
      2 32.135
      2 32.135
17/12/2025 11:23:34.514 24   32.17
      24 32.17
      24 32.17
17/12/2025 11:17:37.341 275   32.185
      275 32.185
      275 32.185
17/12/2025 11:14:47.196 250   32.19
      250 32.19
      250 32.19
17/12/2025 11:13:50.396 4   32.23
      4 32.23
      4 32.23
17/12/2025 11:09:50.915 250   32.12
      250 32.12
      250 32.12
17/12/2025 11:06:55.493 15   32.12
      15 32.12
      15 32.12
17/12/2025 10:57:58.655 1   32.155
      1 32.155
      1 32.155
17/12/2025 10:55:43.162 2   32.155
      2 32.155
      2 32.155
17/12/2025 10:54:23.383 42   32.19
      42 32.19
      42 32.19
17/12/2025 10:54:21.971 60   32.185
      60 32.185
      60 32.185
17/12/2025 10:34:01.216 200   32.15
      200 32.15
      200 32.15
17/12/2025 10:33:46.214 380   32.15
      380 32.15
      380 32.15
17/12/2025 10:28:20.339 100   32.175
      100 32.175
      100 32.175
17/12/2025 10:21:48.103 490   32.15
      490 32.15
      490 32.15
17/12/2025 10:12:16.280 120   32.13
      120 32.13
      120 32.13
17/12/2025 10:06:20.600 115   32.065
      115 32.065
      115 32.065
17/12/2025 10:05:34.645 17   32.17
      17 32.17
      17 32.17
17/12/2025 10:04:58.022 454   32.055
      454 32.055
      404 32.055
      50 32.055
17/12/2025 10:04:57.813 500   32.16
      500 32.16
      500 32.16
17/12/2025 10:04:30.900 500   32.185
      500 32.185
      500 32.185
17/12/2025 09:58:03.394 5   32.05
      5 32.05
      5 32.05
17/12/2025 09:56:26.988 75   32.05
      75 32.05
      75 32.05
17/12/2025 09:55:00.073 47   32.10
      47 32.10
      47 32.10
17/12/2025 09:51:32.924 80   32.15
      80 32.15
      80 32.15
17/12/2025 09:51:18.812 1   32.16
      1 32.16
      1 32.16
17/12/2025 09:38:49.491 4   32.05
      4 32.05
      4 32.05
17/12/2025 09:37:41.912 80   32.05
      80 32.05
      80 32.05
17/12/2025 09:36:18.451 183   31.96
      183 31.96
      183 31.96
17/12/2025 09:34:04.910 40   31.95
      40 31.95
      40 31.95
17/12/2025 09:30:25.732 4   31.975
      4 31.975
      4 31.975
17/12/2025 09:28:53.530 185   32.00
      185 32.00
      185 32.00
17/12/2025 09:15:47.003 500   32.025
      500 32.025
      500 32.025
17/12/2025 09:15:37.599 40   32.045
      40 32.045
      40 32.045
17/12/2025 09:14:00.298 1   31.98
      1 31.98
      1 31.98
17/12/2025 09:09:00.576 7   31.985
      7 31.985
      7 31.985
17/12/2025 09:06:24.539 30   32.075
      30 32.075
      30 32.075
17/12/2025 09:02:31.250 130   32.02
      130 32.02
      130 32.02
17/12/2025 09:01:19.120 144   32.03
      144 32.03
      144 32.03
17/12/2025 08:59:41.688 500   32.04
      500 32.04
      500 32.04
17/12/2025 08:59:12.047 100   32.04
      100 32.04
      100 32.04
17/12/2025 08:58:57.469 20   32.06
      20 32.06
      20 32.06
17/12/2025 08:51:58.245 500   32.05
      500 32.05
      500 32.05
17/12/2025 08:37:23.974 5   31.93
      5 31.93
      5 31.93
17/12/2025 08:29:59.189 1 000   32.01
      1 000 32.01
      1 000 32.01
17/12/2025 08:29:19.777 19   31.96
      19 31.96
      19 31.96
17/12/2025 08:28:59.477 273   31.995
      273 31.995
      273 31.995
17/12/2025 08:23:48.345 26   31.97
      26 31.97
      26 31.97
17/12/2025 08:09:31.242 2   32.01
      2 32.01
      2 32.01
17/12/2025 08:09:19.518 30   32.06
      30 32.06
      30 32.06
17/12/2025 08:09:19.381 466   32.00
      460 32.00
      466 32.00
      6 32.00
17/12/2025 08:02:08.491 120   31.995
      120 31.995
      120 31.995
17/12/2025 08:00:20.411 4   31.885
      4 31.885
      4 31.885
17/12/2025 08:00:18.624 1   31.995
      1 31.995
      1 31.995
17/12/2025 07:56:56.116 1   31.89
      1 31.89
      1 31.89
17/12/2025 07:30:53.178 130   31.85
      130 31.85
      130 31.85
17/12/2025 07:30:34.286 886   31.85
      886 31.85
      886 31.85
17/12/2025 07:30:33.672 33   31.85
      33 31.85
      33 31.85
17/12/2025 07:30:07.133 234   31.805
      27 31.805
      7 31.805
      33 31.805
      200 31.805
      1 31.805
      200 31.805
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)