Tradegate Exchange

Intel Corp.

347

301

32.125

Date	Time	Volume	Order Volume	Price
12/12/2025	21:57:09.328	1 000		32.125
			1 000	32.125
			1 000	32.125
12/12/2025	21:54:51.673	6		32.235
			6	32.235
			6	32.235
12/12/2025	21:54:11.969	300		32.27
			300	32.27
			300	32.27
12/12/2025	21:52:31.619	50		32.36
			50	32.36
			50	32.36
12/12/2025	21:50:02.528	300		32.335
			300	32.335
			300	32.335
12/12/2025	21:44:34.041	65		32.26
			65	32.26
			65	32.26
12/12/2025	21:41:57.774	2		32.17
			2	32.17
			2	32.17
12/12/2025	21:38:13.811	107		32.15
			107	32.15
			107	32.15
12/12/2025	21:36:39.026	10		32.175
			10	32.175
			10	32.175
12/12/2025	21:34:28.563	2 000		32.21
			2 000	32.21
			2 000	32.21
12/12/2025	21:32:04.203	53		32.165
			53	32.165
			53	32.165
12/12/2025	21:31:34.490	500		32.215
			500	32.215
			500	32.215
12/12/2025	21:30:52.617	15		32.25
			15	32.25
			15	32.25
12/12/2025	21:30:41.478	175		32.25
			175	32.25
			175	32.25
12/12/2025	21:30:24.321	127		32.23
			65	32.23
			62	32.23
			127	32.23
12/12/2025	21:28:36.501	58		32.255
			58	32.255
			58	32.255
12/12/2025	21:28:15.893	100		32.29
			100	32.29
			100	32.29
12/12/2025	21:27:08.140	75		32.255
			75	32.255
			75	32.255
12/12/2025	21:25:40.665	309		32.32
			309	32.32
			309	32.32
12/12/2025	21:21:26.694	70		32.275
			70	32.275
			70	32.275
12/12/2025	21:16:20.786	10		32.315
			10	32.315
			10	32.315
12/12/2025	21:15:03.502	100		32.29
			100	32.29
			100	32.29
12/12/2025	21:13:51.418	200		32.33
			200	32.33
			200	32.33
12/12/2025	21:13:45.031	5		32.315
			5	32.315
			5	32.315
12/12/2025	21:12:49.200	200		32.39
			200	32.39
			200	32.39
12/12/2025	21:08:18.163	40		32.435
			40	32.435
			40	32.435
12/12/2025	21:04:56.817	10		32.46
			10	32.46
			10	32.46
12/12/2025	20:57:48.309	150		32.43
			150	32.43
			150	32.43
12/12/2025	20:54:06.963	5		32.50
			5	32.50
			5	32.50
12/12/2025	20:52:05.720	1		32.52
			1	32.52
			1	32.52
12/12/2025	20:45:15.993	1		32.52
			1	32.52
			1	32.52
12/12/2025	20:36:53.663	8 500		32.48
			8 500	32.48
			7 618	32.48
			882	32.48
12/12/2025	20:36:36.629	2 500		32.485
			2 500	32.485
			2 500	32.485
12/12/2025	20:32:44.369	90		32.53
			90	32.53
			90	32.53
12/12/2025	20:29:58.281	25		32.455
			25	32.455
			25	32.455
12/12/2025	20:28:30.012	75		32.435
			75	32.435
			75	32.435
12/12/2025	20:20:48.269	5		32.43
			5	32.43
			5	32.43
12/12/2025	20:17:38.551	18		32.34
			18	32.34
			18	32.34
12/12/2025	20:17:13.463	20		32.41
			20	32.41
			20	32.41
12/12/2025	20:15:38.612	933		32.43
			933	32.43
			808	32.43
			125	32.43
12/12/2025	20:15:19.992	40		32.455
			40	32.455
			40	32.455
12/12/2025	20:14:22.437	10		32.475
			10	32.475
			10	32.475
12/12/2025	20:14:07.024	130		32.45
			80	32.45
			50	32.45
			130	32.45
12/12/2025	20:14:06.846	388		32.50
			300	32.50
			10	32.50
			388	32.50
			78	32.50
12/12/2025	20:13:36.050	100		32.53
			100	32.53
			100	32.53
12/12/2025	20:01:50.110	180		32.67
			180	32.67
			180	32.67
12/12/2025	19:58:28.544	10		32.71
			10	32.71
			10	32.71
12/12/2025	19:50:52.092	60		32.84
			60	32.84
			60	32.84
12/12/2025	19:48:21.444	50		32.81
			50	32.81
			50	32.81
12/12/2025	19:33:09.741	100		32.81
			100	32.81
			100	32.81
12/12/2025	19:26:41.616	1 000		32.80
			1 000	32.80
			1 000	32.80
12/12/2025	19:09:22.438	100		32.68
			100	32.68
			100	32.68
12/12/2025	19:03:28.290	122		32.685
			122	32.685
			122	32.685
12/12/2025	19:03:12.586	210		32.65
			210	32.65
			210	32.65
12/12/2025	19:02:43.620	112		32.65
			112	32.65
			112	32.65
12/12/2025	19:01:00.328	3		32.65
			3	32.65
			3	32.65
12/12/2025	19:00:25.716	39		32.675
			39	32.675
			39	32.675
12/12/2025	18:52:39.056	120		32.70
			120	32.70
			120	32.70
12/12/2025	18:46:27.343	100		32.79
			100	32.79
			100	32.79
12/12/2025	18:42:25.933	300		32.745
			300	32.745
			300	32.745
12/12/2025	18:36:19.552	300		32.685
			300	32.685
			300	32.685
12/12/2025	18:30:01.999	55		32.65
			55	32.65
			55	32.65
12/12/2025	18:29:32.237	150		32.62
			150	32.62
			150	32.62
12/12/2025	18:28:54.468	50		32.63
			50	32.63
			50	32.63
12/12/2025	18:28:05.366	50		32.67
			50	32.67
			50	32.67
12/12/2025	18:25:07.989	9		32.80
			9	32.80
			9	32.80
12/12/2025	18:11:41.181	150		32.82
			150	32.82
			150	32.82
12/12/2025	18:10:53.140	45		32.805
			45	32.805
			45	32.805
12/12/2025	18:09:19.156	25		32.76
			25	32.76
			25	32.76
12/12/2025	18:07:19.472	61		32.845
			61	32.845
			61	32.845
12/12/2025	18:04:38.846	1		32.785
			1	32.785
			1	32.785
12/12/2025	18:03:42.213	250		32.825
			250	32.825
			250	32.825
12/12/2025	18:00:43.289	4		32.77
			4	32.77
			4	32.77
12/12/2025	17:59:02.969	378		32.68
			378	32.68
			378	32.68
12/12/2025	17:56:39.190	110		32.58
			110	32.58
			110	32.58
12/12/2025	17:48:20.148	30		32.60
			30	32.60
			30	32.60
12/12/2025	17:47:41.216	200		32.64
			200	32.64
			200	32.64
12/12/2025	17:47:11.553	500		32.555
			500	32.555
			500	32.555
12/12/2025	17:47:01.099	20		32.60
			20	32.60
			20	32.60
12/12/2025	17:45:39.133	150		32.605
			150	32.605
			150	32.605
12/12/2025	17:44:47.292	100		32.685
			100	32.685
			100	32.685
12/12/2025	17:41:49.847	20		32.685
			20	32.685
			20	32.685
12/12/2025	17:41:18.576	1		32.71
			1	32.71
			1	32.71
12/12/2025	17:40:16.378	110		32.63
			110	32.63
			110	32.63
12/12/2025	17:40:16.317	57		32.63
			57	32.63
			57	32.63
12/12/2025	17:38:22.522	381		32.64
			35	32.64
			381	32.64
			346	32.64
12/12/2025	17:32:08.382	4		32.805
			4	32.805
			4	32.805
12/12/2025	17:30:54.639	700		32.85
			700	32.85
			700	32.85
12/12/2025	17:29:41.749	139		32.91
			139	32.91
			139	32.91
12/12/2025	17:29:23.499	149		32.86
			149	32.86
			149	32.86
12/12/2025	17:28:44.835	440		32.805
			440	32.805
			440	32.805
12/12/2025	17:25:14.369	7		32.745
			7	32.745
			7	32.745
12/12/2025	17:25:09.870	1		32.75
			1	32.75
			1	32.75
12/12/2025	17:24:51.450	119		32.725
			119	32.725
			119	32.725
12/12/2025	17:24:30.423	3		32.725
			3	32.725
			3	32.725
12/12/2025	17:24:09.896	1		32.75
			1	32.75
			1	32.75
12/12/2025	17:21:49.985	150		32.70
			150	32.70
			150	32.70
12/12/2025	17:21:36.320	611		32.73
			611	32.73
			611	32.73
12/12/2025	17:20:58.000	20		32.81
			20	32.81
			20	32.81
12/12/2025	17:20:36.645	148		32.81
			148	32.81
			148	32.81
12/12/2025	17:19:20.698	20		32.825
			20	32.825
			20	32.825
12/12/2025	17:18:50.135	1		32.89
			1	32.89
			1	32.89
12/12/2025	17:18:40.731	1 393		32.87
			1 393	32.87
			1 393	32.87
12/12/2025	17:17:16.145	50		32.90
			50	32.90
			50	32.90
12/12/2025	17:16:40.321	16		32.905
			16	32.905
			16	32.905
12/12/2025	17:15:02.223	9		32.845
			9	32.845
			9	32.845
12/12/2025	17:08:45.037	2		32.925
			2	32.925
			2	32.925
12/12/2025	17:05:35.222	178		32.83
			178	32.83
			178	32.83
12/12/2025	17:05:30.096	31		32.865
			31	32.865
			31	32.865
12/12/2025	17:04:59.729	20		32.705
			20	32.705
			20	32.705
12/12/2025	17:04:55.469	3		32.76
			3	32.76
			3	32.76
12/12/2025	17:04:17.104	100		32.80
			100	32.80
			100	32.80
12/12/2025	17:03:24.000	280		32.90
			80	32.90
			200	32.90
			280	32.90
12/12/2025	17:02:36.668	100		32.925
			100	32.925
			100	32.925
12/12/2025	17:01:44.714	100		33.01
			100	33.01
			100	33.01
12/12/2025	16:58:49.060	248		32.925
			248	32.925
			248	32.925
12/12/2025	16:58:30.613	250		32.905
			250	32.905
			250	32.905
12/12/2025	16:58:17.931	1 593		32.96
			20	32.96
			70	32.96
			286	32.96
			21	32.96
			1 593	32.96
			52	32.96
			30	32.96
			2	32.96
			130	32.96
			150	32.96
			750	32.96
			32	32.96
			50	32.96
12/12/2025	16:58:17.642	727		33.00
			111	33.00
			30	33.00
			4	33.00
			300	33.00
			60	33.00
			5	33.00
			87	33.00
			727	33.00
			30	33.00
			100	33.00
12/12/2025	16:58:03.329	502		33.07
			2	33.07
			502	33.07
			500	33.07
12/12/2025	16:58:03.149	60		33.10
			60	33.10
			60	33.10
12/12/2025	16:58:01.551	50		33.13
			25	33.13
			50	33.13
			25	33.13
12/12/2025	16:57:30.800	3		33.20
			3	33.20
			3	33.20
12/12/2025	16:57:19.717	119		33.21
			119	33.21
			119	33.21
12/12/2025	16:51:04.781	500		33.22
			500	33.22
			500	33.22
12/12/2025	16:44:52.087	1 000		33.285
			1 000	33.285
			1 000	33.285
12/12/2025	16:44:23.786	221		33.185
			200	33.185
			221	33.185
			21	33.185
12/12/2025	16:44:23.708	20		33.185
			20	33.185
			20	33.185
12/12/2025	16:38:59.219	50		33.375
			50	33.375
			50	33.375
12/12/2025	16:38:32.689	100		33.415
			100	33.415
			100	33.415
12/12/2025	16:35:11.877	30		33.325
			30	33.325
			30	33.325
12/12/2025	16:35:11.824	121		33.325
			121	33.325
			121	33.325
12/12/2025	16:29:58.233	90		33.38
			90	33.38
			90	33.38
12/12/2025	16:29:43.340	500		33.40
			500	33.40
			500	33.40
12/12/2025	16:29:40.617	150		33.385
			150	33.385
			150	33.385
12/12/2025	16:20:03.509	5		33.575
			5	33.575
			5	33.575
12/12/2025	16:18:06.565	2		33.715
			2	33.715
			2	33.715
12/12/2025	16:14:47.160	1		33.74
			1	33.74
			1	33.74
12/12/2025	16:13:30.869	40		33.735
			40	33.735
			40	33.735
12/12/2025	16:11:09.332	10		33.755
			10	33.755
			10	33.755
12/12/2025	16:00:02.943	1		33.90
			1	33.90
			1	33.90
12/12/2025	15:58:40.514	170		33.94
			170	33.94
			170	33.94
12/12/2025	15:50:42.578	15		34.07
			15	34.07
			15	34.07
12/12/2025	15:50:30.126	70		34.05
			70	34.05
			70	34.05
12/12/2025	15:49:05.819	1		33.975
			1	33.975
			1	33.975
12/12/2025	15:43:22.265	2 600		33.95
			2 600	33.95
			1 731	33.95
			869	33.95
12/12/2025	15:43:13.166	2 400		33.95
			2 400	33.95
			2 400	33.95
12/12/2025	15:40:53.010	500		34.055
			500	34.055
			500	34.055
12/12/2025	15:40:02.281	130		34.06
			130	34.06
			130	34.06
12/12/2025	15:39:37.009	15		34.00
			15	34.00
			15	34.00
12/12/2025	15:39:20.972	205		34.00
			85	34.00
			120	34.00
			205	34.00
12/12/2025	15:36:32.701	1		33.85
			1	33.85
			1	33.85
12/12/2025	15:36:26.810	1		33.89
			1	33.89
			1	33.89
12/12/2025	15:36:09.312	150		33.755
			150	33.755
			150	33.755
12/12/2025	15:35:17.561	30		33.705
			30	33.705
			30	33.705
12/12/2025	15:34:22.051	20		33.485
			20	33.485
			20	33.485
12/12/2025	15:32:09.249	300		33.425
			300	33.425
			300	33.425
12/12/2025	15:30:04.510	6		33.45
			6	33.45
			6	33.45
12/12/2025	15:14:11.122	50		33.445
			50	33.445
			50	33.445
12/12/2025	15:07:33.270	100		33.40
			100	33.40
			100	33.40
12/12/2025	14:56:03.178	40		33.415
			40	33.415
			40	33.415
12/12/2025	14:51:46.602	25		33.40
			25	33.40
			25	33.40
12/12/2025	14:48:31.962	30		33.43
			30	33.43
			30	33.43
12/12/2025	14:45:03.560	17		33.37
			17	33.37
			17	33.37
12/12/2025	14:39:01.562	400		33.395
			400	33.395
			400	33.395
12/12/2025	14:34:59.910	1		33.42
			1	33.42
			1	33.42
12/12/2025	14:30:45.968	200		33.42
			200	33.42
			185	33.42
			15	33.42
12/12/2025	14:22:16.482	25		33.45
			25	33.45
			25	33.45
12/12/2025	14:10:35.295	16		33.515
			16	33.515
			16	33.515
12/12/2025	14:05:52.558	45		33.435
			45	33.435
			45	33.435
12/12/2025	13:59:31.635	69		33.435
			69	33.435
			69	33.435
12/12/2025	13:55:58.169	37		33.455
			37	33.455
			37	33.455
12/12/2025	13:54:48.163	67		33.445
			67	33.445
			67	33.445
12/12/2025	13:50:11.846	400		33.41
			400	33.41
			400	33.41
12/12/2025	13:44:43.565	60		33.465
			60	33.465
			60	33.465
12/12/2025	13:37:23.708	290		33.415
			290	33.415
			290	33.415
12/12/2025	13:34:04.766	40		33.44
			40	33.44
			40	33.44
12/12/2025	13:32:54.252	90		33.505
			90	33.505
			90	33.505
12/12/2025	13:30:29.276	150		33.50
			150	33.50
			100	33.50
			50	33.50
12/12/2025	13:21:43.559	61		33.395
			61	33.395
			61	33.395
12/12/2025	13:17:59.228	186		33.44
			30	33.44
			186	33.44
			6	33.44
			150	33.44
12/12/2025	13:10:53.523	80		33.425
			80	33.425
			80	33.425
12/12/2025	12:57:40.711	3		33.465
			3	33.465
			3	33.465
12/12/2025	12:42:24.746	100		33.42
			100	33.42
			100	33.42
12/12/2025	12:40:02.582	140		33.40
			140	33.40
			140	33.40
12/12/2025	12:39:07.912	117		33.40
			117	33.40
			15	33.40
			102	33.40
12/12/2025	12:38:52.494	451		33.405
			451	33.405
			451	33.405
12/12/2025	12:38:33.895	115		33.405
			115	33.405
			115	33.405
12/12/2025	12:37:19.779	1 000		33.45
			1 000	33.45
			1 000	33.45
12/12/2025	12:37:16.616	50		33.455
			50	33.455
			50	33.455
12/12/2025	12:35:02.864	200		33.455
			200	33.455
			200	33.455
12/12/2025	12:33:48.646	1		33.495
			1	33.495
			1	33.495
12/12/2025	12:33:03.721	100		33.455
			100	33.455
			100	33.455
12/12/2025	12:29:46.772	50		33.455
			50	33.455
			50	33.455
12/12/2025	12:23:59.064	100		33.455
			100	33.455
			100	33.455
12/12/2025	12:16:44.646	100		33.455
			100	33.455
			100	33.455
12/12/2025	12:15:59.117	800		33.485
			800	33.485
			800	33.485
12/12/2025	12:15:58.011	800		33.485
			800	33.485
			800	33.485
12/12/2025	12:11:05.411	6		33.485
			6	33.485
			6	33.485
12/12/2025	12:07:37.080	1 000		33.46
			1 000	33.46
			1 000	33.46
12/12/2025	12:07:27.376	1 000		33.455
			1 000	33.455
			1 000	33.455
12/12/2025	12:07:26.772	2		33.455
			2	33.455
			2	33.455
12/12/2025	12:07:26.167	1		33.455
			1	33.455
			1	33.455
12/12/2025	12:06:10.811	1 000		33.455
			1 000	33.455
			1 000	33.455
12/12/2025	12:02:27.070	1 000		33.47
			1 000	33.47
			1 000	33.47
12/12/2025	11:58:15.882	80		33.53
			80	33.53
			80	33.53
12/12/2025	11:44:35.489	500		33.46
			500	33.46
			500	33.46
12/12/2025	11:42:07.514	15		33.46
			15	33.46
			15	33.46
12/12/2025	11:40:51.982	1 000		33.505
			1 000	33.505
			1 000	33.505
12/12/2025	11:39:50.499	100		33.505
			100	33.505
			100	33.505
12/12/2025	11:39:10.210	40		33.46
			40	33.46
			40	33.46
12/12/2025	11:38:06.922	18		33.47
			18	33.47
			18	33.47
12/12/2025	11:37:15.115	215		33.44
			215	33.44
			215	33.44
12/12/2025	11:33:03.652	200		33.50
			200	33.50
			200	33.50
12/12/2025	11:32:39.865	200		33.505
			200	33.505
			200	33.505
12/12/2025	11:32:39.808	800		33.505
			800	33.505
			800	33.505
12/12/2025	11:28:02.682	6		33.48
			6	33.48
			6	33.48
12/12/2025	11:20:25.540	60		33.495
			60	33.495
			60	33.495
12/12/2025	11:14:56.987	30		33.56
			30	33.56
			30	33.56
12/12/2025	11:13:24.408	10		33.505
			10	33.505
			10	33.505
12/12/2025	11:12:54.714	12		33.47
			12	33.47
			12	33.47
12/12/2025	11:11:05.787	1 000		33.465
			1 000	33.465
			1 000	33.465
12/12/2025	11:03:12.328	100		33.45
			100	33.45
			100	33.45
12/12/2025	11:03:11.824	100		33.45
			100	33.45
			100	33.45
12/12/2025	11:01:59.359	1		33.45
			1	33.45
			1	33.45
12/12/2025	11:00:36.708	70		33.455
			70	33.455
			70	33.455
12/12/2025	10:51:07.664	28		33.50
			28	33.50
			28	33.50
12/12/2025	10:46:35.735	530		33.435
			530	33.435
			530	33.435
12/12/2025	10:46:24.102	1 070		33.445
			1 000	33.445
			70	33.445
			1 070	33.445
12/12/2025	10:46:01.721	1		33.455
			1	33.455
			1	33.455
12/12/2025	10:45:20.860	147		33.455
			147	33.455
			147	33.455
12/12/2025	10:43:26.646	10		33.495
			10	33.495
			10	33.495
12/12/2025	10:36:24.591	100		33.555
			100	33.555
			100	33.555
12/12/2025	10:28:06.675	1 000		33.60
			6	33.60
			1 000	33.60
			994	33.60
12/12/2025	10:27:31.229	25		33.605
			25	33.605
			25	33.605
12/12/2025	10:23:11.835	131		33.605
			131	33.605
			131	33.605
12/12/2025	10:18:06.056	27		33.685
			27	33.685
			27	33.685
12/12/2025	10:13:06.919	7		33.64
			7	33.64
			7	33.64
12/12/2025	10:09:44.462	5		33.66
			5	33.66
			5	33.66
12/12/2025	10:08:21.247	400		33.695
			400	33.695
			400	33.695
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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 617.50
Ask: 1 620.00
Volume: 38 731
+0.87%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice