Intel Corp.

446

386

29.905

       

Date Time Volume Order Volume Price
17/11/2025 21:59:42.902 25   29.905
      25 29.905
      25 29.905
17/11/2025 21:57:11.014 300   29.87
      300 29.87
      300 29.87
17/11/2025 21:53:54.359 50   29.825
      50 29.825
      50 29.825
17/11/2025 21:53:50.134 225   29.87
      25 29.87
      200 29.87
      225 29.87
17/11/2025 21:52:41.584 300   29.87
      300 29.87
      300 29.87
17/11/2025 21:49:36.504 1 000   29.80
      1 000 29.80
      1 000 29.80
17/11/2025 21:47:37.413 150   29.80
      150 29.80
      150 29.80
17/11/2025 21:47:31.182 10   29.78
      10 29.78
      10 29.78
17/11/2025 21:44:46.148 50   29.675
      50 29.675
      50 29.675
17/11/2025 21:43:07.220 600   29.635
      600 29.635
      600 29.635
17/11/2025 21:43:04.761 200   29.67
      200 29.67
      200 29.67
17/11/2025 21:42:18.094 50   29.595
      50 29.595
      50 29.595
17/11/2025 21:38:18.362 45   29.565
      45 29.565
      45 29.565
17/11/2025 21:38:13.956 1 000   29.60
      1 000 29.60
      1 000 29.60
17/11/2025 21:38:08.393 40   29.605
      40 29.605
      40 29.605
17/11/2025 21:38:07.683 17   29.605
      17 29.605
      17 29.605
17/11/2025 21:31:19.564 62   29.66
      62 29.66
      62 29.66
17/11/2025 21:30:16.906 15   29.655
      15 29.655
      15 29.655
17/11/2025 21:27:43.259 150   29.66
      150 29.66
      150 29.66
17/11/2025 21:23:08.984 167   29.585
      167 29.585
      167 29.585
17/11/2025 21:19:07.829 1 000   29.675
      1 000 29.675
      1 000 29.675
17/11/2025 21:12:49.478 330   29.665
      330 29.665
      330 29.665
17/11/2025 21:11:35.977 17   29.695
      17 29.695
      17 29.695
17/11/2025 21:11:22.634 40   29.67
      40 29.67
      40 29.67
17/11/2025 21:10:23.778 450   29.72
      450 29.72
      450 29.72
17/11/2025 21:10:02.911 10   29.73
      10 29.73
      10 29.73
17/11/2025 21:08:19.961 850   29.69
      850 29.69
      850 29.69
17/11/2025 21:05:29.631 33   29.73
      33 29.73
      33 29.73
17/11/2025 21:04:08.521 20   29.645
      20 29.645
      20 29.645
17/11/2025 21:02:19.390 34   29.64
      34 29.64
      34 29.64
17/11/2025 20:59:10.554 3   29.69
      3 29.69
      3 29.69
17/11/2025 20:58:51.537 11   29.765
      11 29.765
      11 29.765
17/11/2025 20:58:31.508 1   29.765
      1 29.765
      1 29.765
17/11/2025 20:56:18.052 110   29.735
      110 29.735
      110 29.735
17/11/2025 20:47:26.319 170   29.685
      170 29.685
      170 29.685
17/11/2025 20:47:23.954 20   29.70
      20 29.70
      20 29.70
17/11/2025 20:46:09.420 940   29.735
      640 29.735
      300 29.735
      940 29.735
17/11/2025 20:40:49.529 2 700   29.75
      2 700 29.75
      2 700 29.75
17/11/2025 20:40:45.353 3   29.76
      3 29.76
      3 29.76
17/11/2025 20:34:25.180 130   29.755
      130 29.755
      130 29.755
17/11/2025 20:31:05.084 5   29.80
      5 29.80
      5 29.80
17/11/2025 20:30:38.349 300   29.835
      300 29.835
      300 29.835
17/11/2025 20:30:01.602 1   29.85
      1 29.85
      1 29.85
17/11/2025 20:29:01.977 100   29.78
      100 29.78
      100 29.78
17/11/2025 20:28:24.634 17   29.765
      17 29.765
      17 29.765
17/11/2025 20:27:04.284 70   29.79
      70 29.79
      70 29.79
17/11/2025 20:26:14.289 2 050   29.795
      2 050 29.795
      2 050 29.795
17/11/2025 20:26:03.068 2 700   29.795
      2 700 29.795
      2 700 29.795
17/11/2025 20:24:41.921 140   29.815
      140 29.815
      140 29.815
17/11/2025 20:23:47.761 1 935   29.80
      1 500 29.80
      100 29.80
      1 935 29.80
      335 29.80
17/11/2025 20:16:31.041 150   29.85
      150 29.85
      150 29.85
17/11/2025 20:15:32.386 30   29.96
      30 29.96
      30 29.96
17/11/2025 20:15:25.307 200   29.945
      200 29.945
      200 29.945
17/11/2025 20:14:55.770 50   29.935
      50 29.935
      50 29.935
17/11/2025 20:12:25.683 20   30.015
      20 30.015
      20 30.015
17/11/2025 20:10:42.420 50   29.985
      50 29.985
      50 29.985
17/11/2025 20:08:06.556 200   29.98
      200 29.98
      200 29.98
17/11/2025 20:05:33.831 185   29.92
      185 29.92
      185 29.92
17/11/2025 20:04:23.083 200   29.905
      200 29.905
      200 29.905
17/11/2025 20:03:00.471 200   29.975
      200 29.975
      200 29.975
17/11/2025 20:02:45.228 460   29.96
      393 29.96
      50 29.96
      17 29.96
      460 29.96
17/11/2025 20:02:45.047 521   30.00
      1 30.00
      10 30.00
      521 30.00
      80 30.00
      100 30.00
      20 30.00
      300 30.00
      10 30.00
17/11/2025 19:59:22.539 75   30.025
      75 30.025
      75 30.025
17/11/2025 19:58:46.087 50   30.01
      50 30.01
      50 30.01
17/11/2025 19:56:07.115 77   30.09
      44 30.09
      33 30.09
      77 30.09
17/11/2025 19:51:56.654 228   30.195
      228 30.195
      228 30.195
17/11/2025 19:42:14.477 100   30.20
      100 30.20
      100 30.20
17/11/2025 19:41:19.439 130   30.165
      130 30.165
      130 30.165
17/11/2025 19:33:15.724 540   30.25
      540 30.25
      540 30.25
17/11/2025 19:30:24.588 150   30.235
      150 30.235
      150 30.235
17/11/2025 19:23:08.176 80   30.265
      80 30.265
      80 30.265
17/11/2025 19:22:13.212 2   30.305
      2 30.305
      2 30.305
17/11/2025 19:19:07.640 149   30.29
      149 30.29
      149 30.29
17/11/2025 19:18:39.511 34   30.305
      34 30.305
      34 30.305
17/11/2025 19:17:28.863 7   30.30
      7 30.30
      7 30.30
17/11/2025 19:16:22.901 13   30.22
      13 30.22
      13 30.22
17/11/2025 19:16:01.266 690   30.245
      690 30.245
      690 30.245
17/11/2025 19:14:47.759 8   30.325
      8 30.325
      8 30.325
17/11/2025 19:14:21.327 40   30.30
      40 30.30
      40 30.30
17/11/2025 19:12:48.205 1   30.28
      1 30.28
      1 30.28
17/11/2025 19:12:23.953 1   30.245
      1 30.245
      1 30.245
17/11/2025 18:59:34.537 80   30.325
      80 30.325
      80 30.325
17/11/2025 18:59:11.340 3   30.34
      3 30.34
      3 30.34
17/11/2025 18:58:51.515 9   30.395
      9 30.395
      9 30.395
17/11/2025 18:57:22.130 120   30.42
      120 30.42
      120 30.42
17/11/2025 18:49:07.716 8   30.44
      8 30.44
      8 30.44
17/11/2025 18:48:54.732 500   30.44
      500 30.44
      500 30.44
17/11/2025 18:48:09.213 25   30.42
      25 30.42
      25 30.42
17/11/2025 18:47:05.353 56   30.445
      56 30.445
      56 30.445
17/11/2025 18:45:55.464 14   30.38
      14 30.38
      14 30.38
17/11/2025 18:44:43.712 200   30.41
      200 30.41
      200 30.41
17/11/2025 18:44:43.655 76   30.41
      76 30.41
      76 30.41
17/11/2025 18:41:15.421 1 000   30.50
      3 30.50
      997 30.50
      1 000 30.50
17/11/2025 18:40:48.157 11   30.50
      11 30.50
      11 30.50
17/11/2025 18:39:08.478 1   30.52
      1 30.52
      1 30.52
17/11/2025 18:33:29.057 70   30.60
      70 30.60
      70 30.60
17/11/2025 18:25:55.569 265   30.59
      265 30.59
      265 30.59
17/11/2025 18:10:22.486 140   30.75
      140 30.75
      140 30.75
17/11/2025 18:09:21.027 50   30.76
      50 30.76
      50 30.76
17/11/2025 18:01:28.181 100   30.725
      100 30.725
      100 30.725
17/11/2025 18:00:39.605 1   30.76
      1 30.76
      1 30.76
17/11/2025 17:50:11.443 20   30.635
      20 30.635
      20 30.635
17/11/2025 17:43:20.776 1   30.71
      1 30.71
      1 30.71
17/11/2025 17:34:48.397 53   30.565
      53 30.565
      53 30.565
17/11/2025 17:34:42.967 55   30.565
      55 30.565
      55 30.565
17/11/2025 17:33:44.841 1 500   30.57
      1 500 30.57
      1 500 30.57
17/11/2025 17:30:18.672 100   30.57
      100 30.57
      100 30.57
17/11/2025 17:26:50.599 55   30.63
      55 30.63
      55 30.63
17/11/2025 17:23:18.189 100   30.545
      100 30.545
      100 30.545
17/11/2025 17:22:31.938 1 400   30.58
      1 400 30.58
      1 400 30.58
17/11/2025 17:22:26.977 100   30.55
      100 30.55
      100 30.55
17/11/2025 17:21:26.505 400   30.52
      400 30.52
      400 30.52
17/11/2025 17:20:54.501 44   30.51
      44 30.51
      44 30.51
17/11/2025 17:16:25.780 1   30.49
      1 30.49
      1 30.49
17/11/2025 17:15:56.055 100   30.48
      100 30.48
      100 30.48
17/11/2025 17:15:22.887 40   30.475
      40 30.475
      40 30.475
17/11/2025 17:15:01.363 222   30.495
      222 30.495
      222 30.495
17/11/2025 17:12:34.194 200   30.505
      200 30.505
      200 30.505
17/11/2025 17:12:25.625 50   30.51
      50 30.51
      50 30.51
17/11/2025 17:09:35.519 3   30.60
      3 30.60
      3 30.60
17/11/2025 17:05:42.151 8   30.62
      8 30.62
      8 30.62
17/11/2025 17:00:01.223 2   30.725
      2 30.725
      2 30.725
17/11/2025 16:57:40.520 100   30.68
      100 30.68
      100 30.68
17/11/2025 16:57:37.232 2   30.68
      2 30.68
      2 30.68
17/11/2025 16:57:06.576 4   30.695
      4 30.695
      4 30.695
17/11/2025 16:55:25.203 4   30.745
      4 30.745
      4 30.745
17/11/2025 16:54:51.692 4   30.765
      4 30.765
      4 30.765
17/11/2025 16:49:35.092 150   30.68
      150 30.68
      150 30.68
17/11/2025 16:49:22.122 1   30.78
      1 30.78
      1 30.78
17/11/2025 16:49:16.229 689   30.755
      689 30.755
      689 30.755
17/11/2025 16:47:48.447 975   30.76
      975 30.76
      975 30.76
17/11/2025 16:46:14.192 9   30.75
      9 30.75
      9 30.75
17/11/2025 16:46:11.676 255   30.75
      200 30.75
      255 30.75
      55 30.75
17/11/2025 16:45:36.578 38   30.69
      38 30.69
      38 30.69
17/11/2025 16:42:41.089 250   30.545
      250 30.545
      250 30.545
17/11/2025 16:42:22.509 400   30.54
      400 30.54
      400 30.54
17/11/2025 16:41:07.040 100   30.515
      100 30.515
      100 30.515
17/11/2025 16:40:45.959 1   30.51
      1 30.51
      1 30.51
17/11/2025 16:40:10.293 3   30.495
      3 30.495
      3 30.495
17/11/2025 16:40:03.230 100   30.50
      100 30.50
      100 30.50
17/11/2025 16:38:03.038 4   30.515
      4 30.515
      4 30.515
17/11/2025 16:34:32.674 4   30.51
      4 30.51
      4 30.51
17/11/2025 16:31:57.410 20   30.64
      20 30.64
      20 30.64
17/11/2025 16:30:17.454 50   30.675
      50 30.675
      50 30.675
17/11/2025 16:26:49.400 250   30.57
      250 30.57
      250 30.57
17/11/2025 16:21:39.871 3   30.315
      3 30.315
      3 30.315
17/11/2025 16:21:24.397 25   30.325
      25 30.325
      25 30.325
17/11/2025 16:21:14.925 1   30.37
      1 30.37
      1 30.37
17/11/2025 16:20:28.084 22   30.35
      22 30.35
      22 30.35
17/11/2025 16:16:54.608 18   30.48
      18 30.48
      18 30.48
17/11/2025 16:15:04.100 39   30.475
      39 30.475
      39 30.475
17/11/2025 16:13:50.713 470   30.455
      470 30.455
      470 30.455
17/11/2025 16:11:41.079 70   30.46
      70 30.46
      70 30.46
17/11/2025 16:09:52.604 1   30.36
      1 30.36
      1 30.36
17/11/2025 16:07:26.377 41   30.405
      41 30.405
      41 30.405
17/11/2025 16:06:04.572 69   30.425
      69 30.425
      69 30.425
17/11/2025 16:04:50.905 1   30.395
      1 30.395
      1 30.395
17/11/2025 16:00:40.259 800   30.46
      800 30.46
      800 30.46
17/11/2025 16:00:03.509 14   30.515
      14 30.515
      14 30.515
17/11/2025 15:54:33.026 30   30.58
      30 30.58
      30 30.58
17/11/2025 15:52:39.432 500   30.625
      500 30.625
      500 30.625
17/11/2025 15:49:25.898 2   30.75
      2 30.75
      2 30.75
17/11/2025 15:46:26.151 20   30.565
      20 30.565
      20 30.565
17/11/2025 15:44:04.946 16   30.475
      16 30.475
      16 30.475
17/11/2025 15:42:48.789 3   30.39
      3 30.39
      3 30.39
17/11/2025 15:42:41.844 5   30.38
      5 30.38
      5 30.38
17/11/2025 15:38:48.887 1   30.555
      1 30.555
      1 30.555
17/11/2025 15:38:08.096 174   30.655
      174 30.655
      174 30.655
17/11/2025 15:37:21.538 20   30.63
      20 30.63
      20 30.63
17/11/2025 15:36:28.795 250   30.59
      250 30.59
      50 30.59
      200 30.59
17/11/2025 15:33:31.059 130   30.59
      130 30.59
      130 30.59
17/11/2025 15:31:20.396 18   30.445
      18 30.445
      18 30.445
17/11/2025 15:22:34.178 5   30.52
      5 30.52
      5 30.52
17/11/2025 15:21:57.263 36   30.52
      36 30.52
      36 30.52
17/11/2025 15:21:17.730 50   30.49
      50 30.49
      50 30.49
17/11/2025 15:20:52.693 48   30.475
      48 30.475
      48 30.475
17/11/2025 15:18:31.316 100   30.48
      100 30.48
      100 30.48
17/11/2025 15:17:53.714 20   30.49
      20 30.49
      20 30.49
17/11/2025 15:16:40.193 2   30.485
      2 30.485
      2 30.485
17/11/2025 15:15:01.314 8   30.44
      8 30.44
      8 30.44
17/11/2025 15:13:55.739 14   30.395
      14 30.395
      14 30.395
17/11/2025 15:11:03.312 40   30.445
      40 30.445
      40 30.445
17/11/2025 14:56:48.121 104   30.475
      104 30.475
      104 30.475
17/11/2025 14:56:37.121 45   30.465
      45 30.465
      45 30.465
17/11/2025 14:54:15.429 70   30.51
      70 30.51
      70 30.51
17/11/2025 14:53:29.096 70   30.475
      70 30.475
      70 30.475
17/11/2025 14:51:36.593 130   30.415
      130 30.415
      130 30.415
17/11/2025 14:51:36.514 20   30.415
      20 30.415
      20 30.415
17/11/2025 14:50:13.993 50   30.50
      40 30.50
      10 30.50
      50 30.50
17/11/2025 14:47:35.144 975   30.49
      975 30.49
      975 30.49
17/11/2025 14:46:04.568 200   30.465
      200 30.465
      200 30.465
17/11/2025 14:38:17.716 5   30.535
      5 30.535
      5 30.535
17/11/2025 14:37:11.791 250   30.525
      250 30.525
      250 30.525
17/11/2025 14:36:05.753 317   30.55
      317 30.55
      301 30.55
      16 30.55
17/11/2025 14:34:16.079 1   30.56
      1 30.56
      1 30.56
17/11/2025 14:33:44.120 5   30.61
      5 30.61
      5 30.61
17/11/2025 14:27:36.161 75   30.56
      75 30.56
      75 30.56
17/11/2025 14:22:06.575 35   30.62
      35 30.62
      35 30.62
17/11/2025 14:19:26.069 75   30.63
      75 30.63
      75 30.63
17/11/2025 14:17:27.573 50   30.61
      50 30.61
      50 30.61
17/11/2025 14:17:07.313 310   30.615
      310 30.615
      310 30.615
17/11/2025 14:15:23.022 20   30.605
      20 30.605
      20 30.605
17/11/2025 14:14:18.401 35   30.595
      35 30.595
      35 30.595
17/11/2025 14:13:53.693 20   30.595
      20 30.595
      20 30.595
17/11/2025 14:05:30.643 162   30.71
      162 30.71
      162 30.71
17/11/2025 14:01:29.441 3   30.70
      3 30.70
      3 30.70
17/11/2025 13:58:41.897 32   30.725
      30 30.725
      2 30.725
      32 30.725
17/11/2025 13:57:27.066 2   30.68
      2 30.68
      2 30.68
17/11/2025 13:45:49.500 20   30.74
      20 30.74
      20 30.74
17/11/2025 13:45:18.556 30   30.745
      30 30.745
      30 30.745
17/11/2025 13:42:51.326 150   30.795
      150 30.795
      150 30.795
17/11/2025 13:35:52.208 400   30.71
      400 30.71
      400 30.71
17/11/2025 13:31:43.241 1 000   30.68
      1 000 30.68
      1 000 30.68
17/11/2025 13:31:29.528 30   30.68
      30 30.68
      30 30.68
17/11/2025 13:26:54.158 50   30.71
      50 30.71
      50 30.71
17/11/2025 13:23:57.103 300   30.70
      300 30.70
      300 30.70
17/11/2025 13:21:02.954 100   30.755
      100 30.755
      100 30.755
17/11/2025 13:20:38.471 28   30.705
      28 30.705
      28 30.705
17/11/2025 13:18:25.975 40   30.75
      40 30.75
      40 30.75
17/11/2025 13:17:22.132 400   30.71
      400 30.71
      400 30.71
17/11/2025 13:16:56.302 25   30.66
      25 30.66
      25 30.66
17/11/2025 13:13:43.390 106   30.69
      106 30.69
      106 30.69
17/11/2025 13:12:57.062 4   30.72
      4 30.72
      4 30.72
17/11/2025 13:12:22.872 1 000   30.72
      1 000 30.72
      1 000 30.72
17/11/2025 13:09:29.748 553   30.705
      553 30.705
      553 30.705
17/11/2025 13:00:42.113 25   30.70
      25 30.70
      25 30.70
17/11/2025 12:58:23.891 250   30.70
      250 30.70
      250 30.70
17/11/2025 12:52:07.585 100   30.715
      100 30.715
      100 30.715
17/11/2025 12:49:30.289 5   30.72
      5 30.72
      5 30.72
17/11/2025 12:47:50.680 40   30.715
      40 30.715
      40 30.715
17/11/2025 12:46:32.295 30   30.695
      30 30.695
      30 30.695
17/11/2025 12:46:30.934 12   30.76
      12 30.76
      12 30.76
17/11/2025 12:45:21.935 128   30.72
      128 30.72
      128 30.72
17/11/2025 12:43:02.714 72   30.71
      72 30.71
      72 30.71
17/11/2025 12:34:52.716 50   30.745
      50 30.745
      50 30.745
17/11/2025 12:31:02.115 84   30.715
      84 30.715
      84 30.715
17/11/2025 12:30:32.485 15   30.675
      15 30.675
      15 30.675
17/11/2025 12:29:58.925 1 000   30.695
      1 000 30.695
      1 000 30.695
17/11/2025 12:25:09.281 10   30.65
      10 30.65
      10 30.65
17/11/2025 12:18:28.141 900   30.705
      900 30.705
      900 30.705
17/11/2025 12:18:27.843 1 000   30.705
      1 000 30.705
      1 000 30.705
17/11/2025 12:17:43.861 1 000   30.675
      1 000 30.675
      1 000 30.675
17/11/2025 12:17:18.240 30   30.635
      30 30.635
      30 30.635
17/11/2025 12:16:16.965 138   30.635
      138 30.635
      138 30.635
17/11/2025 12:14:24.958 4   30.665
      4 30.665
      4 30.665
17/11/2025 12:14:21.271 1   30.665
      1 30.665
      1 30.665
17/11/2025 12:05:25.662 31   30.625
      31 30.625
      31 30.625
17/11/2025 12:05:15.181 100   30.585
      100 30.585
      90 30.585
      10 30.585
17/11/2025 12:02:40.258 2   30.665
      2 30.665
      2 30.665
17/11/2025 12:02:15.938 90   30.605
      90 30.605
      90 30.605
17/11/2025 12:00:16.897 2   30.685
      2 30.685
      2 30.685
17/11/2025 11:47:23.596 2   30.635
      2 30.635
      2 30.635
17/11/2025 11:47:00.509 1 000   30.67
      1 000 30.67
      1 000 30.67
17/11/2025 11:44:04.483 1   30.62
      1 30.62
      1 30.62
17/11/2025 11:42:48.410 1   30.665
      1 30.665
      1 30.665
17/11/2025 11:42:31.911 2   30.615
      2 30.615
      2 30.615
17/11/2025 11:42:01.332 750   30.65
      750 30.65
      750 30.65
17/11/2025 11:40:14.073 1   30.70
      1 30.70
      1 30.70
17/11/2025 11:39:48.907 1   30.70
      1 30.70
      1 30.70
17/11/2025 11:39:17.713 2   30.665
      2 30.665
      2 30.665
17/11/2025 11:34:55.495 100   30.655
      100 30.655
      100 30.655
17/11/2025 11:27:23.602 30   30.72
      30 30.72
      30 30.72
17/11/2025 11:26:06.356 60   30.69
      60 30.69
      60 30.69
17/11/2025 11:26:05.582 2   30.73
      2 30.73
      2 30.73
17/11/2025 11:25:24.458 476   30.69
      476 30.69
      476 30.69
17/11/2025 11:24:20.356 1 000   30.70
      1 000 30.70
      1 000 30.70
17/11/2025 11:24:19.909 4   30.70
      4 30.70
      4 30.70
17/11/2025 11:23:39.104 18   30.695
      18 30.695
      18 30.695
17/11/2025 11:14:09.486 40   30.765
      40 30.765
      40 30.765
17/11/2025 11:13:38.214 15   30.765
      15 30.765
      15 30.765
17/11/2025 11:13:34.646 2   30.815
      2 30.815
      2 30.815
17/11/2025 11:12:27.812 35   30.765
      35 30.765
      35 30.765
17/11/2025 11:11:50.980 4   30.815
      4 30.815
      4 30.815
17/11/2025 11:10:24.018 8   30.75
      8 30.75
      8 30.75
17/11/2025 11:07:10.240 100   30.77
      100 30.77
      100 30.77
17/11/2025 11:05:10.303 50   30.775
      50 30.775
      50 30.775
17/11/2025 11:05:08.319 2   30.775
      2 30.775
      2 30.775
17/11/2025 11:01:55.024 100   30.785
      80 30.785
      20 30.785
      100 30.785
17/11/2025 10:55:39.390 15   30.835
      15 30.835
      15 30.835
17/11/2025 10:53:27.476 32   30.835
      32 30.835
      32 30.835
17/11/2025 10:38:07.157 40   30.75
      40 30.75
      40 30.75
17/11/2025 10:33:52.254 79   30.80
      79 30.80
      79 30.80
17/11/2025 10:33:21.885 15   30.835
      15 30.835
      15 30.835
17/11/2025 10:31:31.571 10   30.875
      10 30.875
      10 30.875
17/11/2025 10:30:20.635 8   30.84
      8 30.84
      8 30.84
17/11/2025 10:21:58.764 100   30.825
      100 30.825
      100 30.825
17/11/2025 10:13:22.178 50   30.805
      50 30.805
      50 30.805
17/11/2025 10:13:21.560 3   30.805
      3 30.805
      3 30.805
17/11/2025 10:13:18.334 57   30.805
      57 30.805
      57 30.805
17/11/2025 10:11:48.151 500   30.825
      500 30.825
      500 30.825
17/11/2025 10:05:23.898 30   30.755
      30 30.755
      30 30.755
17/11/2025 10:05:17.118 6   30.76
      5 30.76
      6 30.76
      1 30.76
17/11/2025 10:05:16.989 1 000   30.76
      1 000 30.76
      1 000 30.76
17/11/2025 10:05:16.802 1 000   30.76
      1 000 30.76
      1 000 30.76
17/11/2025 10:05:02.670 1 000   30.755
      1 000 30.755
      1 000 30.755
17/11/2025 10:04:03.926 1 000   30.815
      1 000 30.815
      1 000 30.815
17/11/2025 10:00:41.783 15   30.895
      15 30.895
      15 30.895
17/11/2025 09:53:39.759 200   30.835
      200 30.835
      200 30.835
17/11/2025 09:50:38.671 48   30.89
      48 30.89
      48 30.89
17/11/2025 09:44:53.733 1   30.815
      1 30.815
      1 30.815
17/11/2025 09:42:36.567 500   30.88
      500 30.88
      500 30.88
17/11/2025 09:41:34.122 1 000   30.85
      1 000 30.85
      1 000 30.85
17/11/2025 09:38:26.390 1   30.92
      1 30.92
      1 30.92
17/11/2025 09:38:02.553 50   30.805
      50 30.805
      50 30.805
17/11/2025 09:38:01.311 25   30.79
      25 30.79
      25 30.79
17/11/2025 09:37:48.564 40   30.745
      40 30.745
      40 30.745
17/11/2025 09:34:45.460 48   30.92
      48 30.92
      48 30.92
17/11/2025 09:33:04.272 400   30.82
      400 30.82
      400 30.82
17/11/2025 09:31:36.264 168   30.92
      168 30.92
      168 30.92
17/11/2025 09:31:24.255 10   30.92
      10 30.92
      10 30.92
17/11/2025 09:29:59.226 811   30.89
      811 30.89
      811 30.89
17/11/2025 09:28:48.530 2   30.82
      2 30.82
      2 30.82
17/11/2025 09:28:19.707 1   30.945
      1 30.945
      1 30.945
17/11/2025 09:27:27.149 66   30.95
      66 30.95
      66 30.95
17/11/2025 09:24:43.319 30   30.95
      30 30.95
      30 30.95
17/11/2025 09:23:41.459 100   30.87
      100 30.87
      100 30.87
17/11/2025 09:21:59.885 7   30.90
      7 30.90
      7 30.90
17/11/2025 09:20:20.923 2   30.945
      2 30.945
      2 30.945
17/11/2025 09:19:32.522 100   30.945
      100 30.945
      100 30.945
17/11/2025 09:14:28.907 36   30.845
      36 30.845
      36 30.845
17/11/2025 09:07:37.074 40   30.835
      40 30.835
      40 30.835
17/11/2025 09:04:59.796 1 000   30.78
      1 000 30.78
      1 000 30.78
17/11/2025 09:04:51.037 9   30.78
      9 30.78
      9 30.78
17/11/2025 09:04:14.368 8   30.68
      8 30.68
      8 30.68
17/11/2025 09:04:14.047 98   30.78
      98 30.78
      98 30.78
17/11/2025 09:04:00.266 99   30.78
      99 30.78
      99 30.78

       

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)