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)