Tradegate Exchange

Intel Corp.

420

352

31.125

Date	Time	Volume	Order Volume	Price
29/12/2025	21:59:33.268	8		31.125
			8	31.125
			8	31.125
29/12/2025	21:39:51.221	267		31.10
			267	31.10
			267	31.10
29/12/2025	21:33:33.843	15		31.12
			15	31.12
			10	31.12
			5	31.12
29/12/2025	21:30:07.799	32		31.10
			32	31.10
			32	31.10
29/12/2025	21:24:20.149	50		31.075
			50	31.075
			50	31.075
29/12/2025	21:22:01.728	35		31.07
			35	31.07
			17	31.07
			18	31.07
29/12/2025	21:16:41.584	150		31.06
			150	31.06
			150	31.06
29/12/2025	20:55:40.163	17		31.14
			17	31.14
			17	31.14
29/12/2025	20:55:32.014	17		31.105
			17	31.105
			17	31.105
29/12/2025	20:54:01.923	70		31.135
			70	31.135
			70	31.135
29/12/2025	20:52:58.319	818		31.10
			818	31.10
			818	31.10
29/12/2025	20:49:40.915	100		31.16
			100	31.16
			100	31.16
29/12/2025	20:39:12.474	20		31.06
			20	31.06
			20	31.06
29/12/2025	20:37:42.926	7 200		31.05
			7 200	31.05
			7 200	31.05
29/12/2025	20:37:22.748	2 600		31.05
			2 600	31.05
			2 600	31.05
29/12/2025	20:32:11.098	20		31.05
			20	31.05
			20	31.05
29/12/2025	20:29:50.147	1		31.04
			1	31.04
			1	31.04
29/12/2025	20:29:30.114	7		31.04
			7	31.04
			7	31.04
29/12/2025	20:29:12.870	145		31.00
			144	31.00
			1	31.00
			145	31.00
29/12/2025	20:23:06.348	20		30.99
			20	30.99
			20	30.99
29/12/2025	20:13:30.994	2		30.975
			2	30.975
			2	30.975
29/12/2025	20:11:47.539	4		30.96
			4	30.96
			4	30.96
29/12/2025	20:09:55.519	290		30.935
			290	30.935
			290	30.935
29/12/2025	20:08:26.806	2 536		30.91
			2 536	30.91
			2 536	30.91
29/12/2025	20:04:28.831	119		30.92
			119	30.92
			119	30.92
29/12/2025	19:59:22.494	390		30.88
			390	30.88
			390	30.88
29/12/2025	19:57:58.389	3		30.865
			3	30.865
			3	30.865
29/12/2025	19:57:41.589	2		30.90
			2	30.90
			2	30.90
29/12/2025	19:57:15.016	80		30.90
			80	30.90
			80	30.90
29/12/2025	19:56:51.485	33		30.865
			33	30.865
			33	30.865
29/12/2025	19:49:17.188	4		30.90
			4	30.90
			4	30.90
29/12/2025	19:44:04.184	25		30.90
			25	30.90
			25	30.90
29/12/2025	19:41:09.382	15		30.845
			15	30.845
			15	30.845
29/12/2025	19:39:06.223	93		30.87
			93	30.87
			93	30.87
29/12/2025	19:25:24.305	40		30.91
			40	30.91
			40	30.91
29/12/2025	19:25:05.488	1		30.94
			1	30.94
			1	30.94
29/12/2025	19:23:58.617	40		30.90
			40	30.90
			40	30.90
29/12/2025	19:16:17.541	50		30.89
			50	30.89
			50	30.89
29/12/2025	19:15:59.329	5		30.89
			5	30.89
			5	30.89
29/12/2025	19:15:46.244	110		30.855
			110	30.855
			110	30.855
29/12/2025	19:15:13.435	2		30.89
			2	30.89
			2	30.89
29/12/2025	19:13:31.155	3		30.895
			3	30.895
			3	30.895
29/12/2025	19:11:55.391	164		30.89
			164	30.89
			164	30.89
29/12/2025	19:09:40.617	5		30.90
			5	30.90
			5	30.90
29/12/2025	19:07:13.685	2		30.935
			2	30.935
			2	30.935
29/12/2025	19:02:09.344	10		30.92
			10	30.92
			10	30.92
29/12/2025	18:58:10.783	20		30.965
			20	30.965
			20	30.965
29/12/2025	18:54:20.345	3		30.975
			3	30.975
			3	30.975
29/12/2025	18:53:51.466	3		30.985
			3	30.985
			3	30.985
29/12/2025	18:52:11.320	5		30.985
			5	30.985
			5	30.985
29/12/2025	18:51:06.082	3		30.935
			3	30.935
			3	30.935
29/12/2025	18:50:55.214	3		30.97
			3	30.97
			3	30.97
29/12/2025	18:41:30.061	1		30.99
			1	30.99
			1	30.99
29/12/2025	18:38:56.586	4		31.015
			4	31.015
			4	31.015
29/12/2025	18:36:34.965	20		31.015
			20	31.015
			20	31.015
29/12/2025	18:36:17.723	33		31.00
			33	31.00
			33	31.00
29/12/2025	18:34:03.906	15		30.975
			15	30.975
			15	30.975
29/12/2025	18:32:40.366	2		30.995
			2	30.995
			2	30.995
29/12/2025	18:27:17.216	6		30.915
			6	30.915
			6	30.915
29/12/2025	18:20:37.325	1		30.965
			1	30.965
			1	30.965
29/12/2025	18:20:10.942	17		30.92
			17	30.92
			17	30.92
29/12/2025	18:16:59.739	2 476		30.90
			2 476	30.90
			2 476	30.90
29/12/2025	18:16:40.103	300		30.90
			300	30.90
			300	30.90
29/12/2025	18:14:22.954	10		30.925
			10	30.925
			10	30.925
29/12/2025	18:12:05.979	1		30.935
			1	30.935
			1	30.935
29/12/2025	18:11:38.586	48		30.89
			48	30.89
			48	30.89
29/12/2025	18:10:16.841	50		30.925
			50	30.925
			50	30.925
29/12/2025	18:08:47.692	1		30.975
			1	30.975
			1	30.975
29/12/2025	18:08:21.708	20		30.955
			20	30.955
			20	30.955
29/12/2025	18:05:19.962	130		30.945
			130	30.945
			130	30.945
29/12/2025	17:58:59.425	110		30.895
			110	30.895
			110	30.895
29/12/2025	17:54:26.085	96		30.915
			96	30.915
			96	30.915
29/12/2025	17:51:33.285	95		30.91
			95	30.91
			95	30.91
29/12/2025	17:51:20.937	40		30.945
			40	30.945
			40	30.945
29/12/2025	17:37:45.978	300		30.975
			300	30.975
			300	30.975
29/12/2025	17:37:20.489	75		30.975
			75	30.975
			75	30.975
29/12/2025	17:35:28.757	50		30.92
			50	30.92
			50	30.92
29/12/2025	17:34:45.628	3		30.93
			3	30.93
			3	30.93
29/12/2025	17:33:35.587	1 241		30.98
			1 241	30.98
			1 241	30.98
29/12/2025	17:33:21.559	115		30.98
			115	30.98
			115	30.98
29/12/2025	17:32:19.913	5		30.995
			5	30.995
			5	30.995
29/12/2025	17:31:12.770	50		30.95
			50	30.95
			50	30.95
29/12/2025	17:31:07.508	37		30.95
			37	30.95
			37	30.95
29/12/2025	17:24:38.129	65		30.935
			65	30.935
			65	30.935
29/12/2025	17:21:27.546	3		30.94
			3	30.94
			3	30.94
29/12/2025	17:20:55.847	1		30.97
			1	30.97
			1	30.97
29/12/2025	17:13:13.672	100		31.00
			100	31.00
			100	31.00
29/12/2025	17:12:56.085	258		30.995
			258	30.995
			258	30.995
29/12/2025	17:11:02.432	2		30.975
			2	30.975
			2	30.975
29/12/2025	17:10:32.146	2		30.975
			2	30.975
			2	30.975
29/12/2025	17:09:04.278	3		30.95
			3	30.95
			3	30.95
29/12/2025	17:07:44.764	50		30.935
			50	30.935
			50	30.935
29/12/2025	17:06:36.184	60		30.965
			60	30.965
			60	30.965
29/12/2025	17:04:15.939	95		30.93
			95	30.93
			95	30.93
29/12/2025	17:03:24.928	37		30.905
			37	30.905
			37	30.905
29/12/2025	16:59:59.214	10		30.91
			10	30.91
			10	30.91
29/12/2025	16:55:36.236	70		30.92
			70	30.92
			70	30.92
29/12/2025	16:53:27.871	3		30.91
			3	30.91
			3	30.91
29/12/2025	16:52:59.948	70		30.87
			70	30.87
			70	30.87
29/12/2025	16:50:34.134	286		30.88
			286	30.88
			286	30.88
29/12/2025	16:48:54.006	35		30.965
			35	30.965
			35	30.965
29/12/2025	16:42:57.713	3		31.08
			3	31.08
			3	31.08
29/12/2025	16:42:36.878	2		31.115
			2	31.115
			2	31.115
29/12/2025	16:42:13.755	421		31.08
			421	31.08
			421	31.08
29/12/2025	16:39:15.225	12		31.05
			12	31.05
			12	31.05
29/12/2025	16:39:06.093	2		31.085
			2	31.085
			2	31.085
29/12/2025	16:32:19.236	4		31.015
			4	31.015
			4	31.015
29/12/2025	16:32:05.959	100		30.99
			100	30.99
			100	30.99
29/12/2025	16:28:42.717	1		30.97
			1	30.97
			1	30.97
29/12/2025	16:27:31.342	17		31.075
			17	31.075
			17	31.075
29/12/2025	16:27:18.866	17		31.055
			17	31.055
			17	31.055
29/12/2025	16:25:59.551	400		31.11
			300	31.11
			400	31.11
			100	31.11
29/12/2025	16:25:58.223	458		31.10
			458	31.10
			458	31.10
29/12/2025	16:25:49.015	10		31.09
			10	31.09
			10	31.09
29/12/2025	16:24:29.051	18		31.015
			18	31.015
			18	31.015
29/12/2025	16:21:50.621	43		30.92
			43	30.92
			43	30.92
29/12/2025	16:20:53.712	32		30.845
			32	30.845
			32	30.845
29/12/2025	16:17:37.665	500		30.82
			500	30.82
			500	30.82
29/12/2025	16:14:26.291	75		30.735
			75	30.735
			75	30.735
29/12/2025	16:13:13.631	17		30.725
			17	30.725
			17	30.725
29/12/2025	16:12:01.520	50		30.73
			50	30.73
			50	30.73
29/12/2025	16:07:55.141	17		30.815
			17	30.815
			17	30.815
29/12/2025	16:06:53.256	1		30.905
			1	30.905
			1	30.905
29/12/2025	16:04:46.081	99		30.815
			99	30.815
			99	30.815
29/12/2025	16:01:13.317	80		30.88
			80	30.88
			80	30.88
29/12/2025	16:01:02.281	20		30.855
			20	30.855
			20	30.855
29/12/2025	16:00:02.479	5		30.885
			5	30.885
			5	30.885
29/12/2025	15:59:15.354	500		30.90
			500	30.90
			500	30.90
29/12/2025	15:56:13.586	1		30.93
			1	30.93
			1	30.93
29/12/2025	15:55:42.974	100		30.945
			100	30.945
			100	30.945
29/12/2025	15:53:53.260	25		30.97
			25	30.97
			25	30.97
29/12/2025	15:52:37.453	50		30.89
			50	30.89
			50	30.89
29/12/2025	15:49:08.592	1 800		30.75
			1 800	30.75
			1 800	30.75
29/12/2025	15:48:00.454	20		30.80
			20	30.80
			20	30.80
29/12/2025	15:45:45.873	1		30.79
			1	30.79
			1	30.79
29/12/2025	15:45:36.255	3		30.845
			3	30.845
			3	30.845
29/12/2025	15:43:48.385	1 000		30.815
			1 000	30.815
			1 000	30.815
29/12/2025	15:43:42.039	2 600		30.815
			2 600	30.815
			2 600	30.815
29/12/2025	15:43:31.198	2 600		30.815
			2 600	30.815
			2 600	30.815
29/12/2025	15:42:20.424	50		30.91
			50	30.91
			50	30.91
29/12/2025	15:42:18.290	1		30.89
			1	30.89
			1	30.89
29/12/2025	15:38:22.852	125		31.06
			125	31.06
			125	31.06
29/12/2025	15:38:21.916	1 700		31.09
			1 700	31.09
			1 700	31.09
29/12/2025	15:37:04.949	212		31.00
			212	31.00
			180	31.00
			32	31.00
29/12/2025	15:36:46.898	3		30.99
			3	30.99
			3	30.99
29/12/2025	15:36:35.946	3		30.905
			3	30.905
			3	30.905
29/12/2025	15:36:02.227	500		30.85
			500	30.85
			500	30.85
29/12/2025	15:35:51.804	70		30.785
			70	30.785
			70	30.785
29/12/2025	15:35:42.002	1 800		30.80
			1 800	30.80
			1 800	30.80
29/12/2025	15:35:29.557	7		30.76
			7	30.76
			7	30.76
29/12/2025	15:32:30.111	6		30.70
			6	30.70
			6	30.70
29/12/2025	15:31:34.727	800		30.59
			800	30.59
			800	30.59
29/12/2025	15:31:15.632	158		30.47
			58	30.47
			150	30.47
			100	30.47
			8	30.47
29/12/2025	15:31:15.544	98		30.47
			93	30.47
			5	30.47
			98	30.47
29/12/2025	15:31:15.470	158		30.51
			125	30.51
			33	30.51
			158	30.51
29/12/2025	15:24:05.996	125		30.59
			125	30.59
			125	30.59
29/12/2025	15:18:43.084	100		30.60
			100	30.60
			100	30.60
29/12/2025	15:16:58.317	40		30.60
			40	30.60
			40	30.60
29/12/2025	15:15:48.315	99		30.595
			99	30.595
			99	30.595
29/12/2025	15:13:27.541	3		30.57
			3	30.57
			3	30.57
29/12/2025	15:12:54.545	17		30.605
			17	30.605
			17	30.605
29/12/2025	15:10:36.498	50		30.60
			50	30.60
			50	30.60
29/12/2025	15:07:35.516	71		30.575
			71	30.575
			71	30.575
29/12/2025	15:03:37.403	200		30.595
			200	30.595
			65	30.595
			135	30.595
29/12/2025	15:03:20.593	15		30.64
			15	30.64
			15	30.64
29/12/2025	15:00:46.639	30		30.58
			30	30.58
			30	30.58
29/12/2025	14:58:46.503	85		30.575
			85	30.575
			85	30.575
29/12/2025	14:50:44.898	163		30.59
			163	30.59
			163	30.59
29/12/2025	14:45:01.278	30		30.665
			30	30.665
			30	30.665
29/12/2025	14:42:57.514	330		30.665
			330	30.665
			330	30.665
29/12/2025	14:42:01.111	100		30.73
			100	30.73
			100	30.73
29/12/2025	14:37:14.808	70		30.73
			70	30.73
			70	30.73
29/12/2025	14:31:36.718	1		30.785
			1	30.785
			1	30.785
29/12/2025	14:30:35.000	115		30.76
			115	30.76
			115	30.76
29/12/2025	14:24:36.216	98		30.76
			98	30.76
			98	30.76
29/12/2025	14:18:37.845	10		30.775
			10	30.775
			10	30.775
29/12/2025	14:17:55.801	448		30.75
			448	30.75
			448	30.75
29/12/2025	14:08:29.371	150		30.775
			150	30.775
			150	30.775
29/12/2025	14:06:31.664	37		30.81
			37	30.81
			37	30.81
29/12/2025	13:57:46.550	160		30.74
			160	30.74
			160	30.74
29/12/2025	13:53:07.402	80		30.795
			80	30.795
			80	30.795
29/12/2025	13:52:13.157	162		30.765
			162	30.765
			162	30.765
29/12/2025	13:50:13.458	2		30.78
			2	30.78
			2	30.78
29/12/2025	13:41:22.971	100		30.725
			100	30.725
			100	30.725
29/12/2025	13:40:47.849	1		30.77
			1	30.77
			1	30.77
29/12/2025	13:39:34.075	98		30.755
			98	30.755
			98	30.755
29/12/2025	13:33:34.993	100		30.75
			100	30.75
			100	30.75
29/12/2025	13:32:49.744	24		30.765
			24	30.765
			24	30.765
29/12/2025	13:31:02.099	250		30.685
			250	30.685
			250	30.685
29/12/2025	13:30:30.434	100		30.70
			100	30.70
			100	30.70
29/12/2025	13:29:04.383	251		30.69
			251	30.69
			251	30.69
29/12/2025	13:25:44.332	100		30.70
			100	30.70
			100	30.70
29/12/2025	13:25:25.551	961		30.70
			961	30.70
			961	30.70
29/12/2025	13:25:20.133	119		30.70
			119	30.70
			119	30.70
29/12/2025	13:19:41.285	2		30.71
			2	30.71
			2	30.71
29/12/2025	13:15:06.689	10		30.645
			10	30.645
			10	30.645
29/12/2025	13:12:19.221	103		30.59
			103	30.59
			103	30.59
29/12/2025	12:58:06.315	1 000		30.845
			1 000	30.845
			1 000	30.845
29/12/2025	12:52:02.478	23		30.745
			23	30.745
			23	30.745
29/12/2025	12:47:34.899	55		30.85
			55	30.85
			55	30.85
29/12/2025	12:47:07.560	1 000		30.86
			1 000	30.86
			1 000	30.86
29/12/2025	12:46:40.641	64		30.855
			64	30.855
			64	30.855
29/12/2025	12:46:10.250	25		30.835
			25	30.835
			25	30.835
29/12/2025	12:40:20.477	50		30.975
			50	30.975
			50	30.975
29/12/2025	12:38:13.877	143		30.90
			143	30.90
			143	30.90
29/12/2025	12:33:19.873	649		30.995
			649	30.995
			649	30.995
29/12/2025	12:33:04.580	2		31.06
			2	31.06
			2	31.06
29/12/2025	12:31:26.588	1		31.00
			1	31.00
			1	31.00
29/12/2025	12:31:19.131	1 520		31.00
			20	31.00
			1 447	31.00
			1 000	31.00
			500	31.00
			73	31.00
29/12/2025	12:31:09.344	1 000		30.995
			1 000	30.995
			1 000	30.995
29/12/2025	12:30:56.582	1 000		30.995
			1 000	30.995
			1 000	30.995
29/12/2025	12:30:37.933	69		30.95
			69	30.95
			69	30.95
29/12/2025	12:30:21.686	1 250		30.80
			1 250	30.80
			1 000	30.80
			250	30.80
29/12/2025	12:30:02.846	1 000		30.795
			1 000	30.795
			1 000	30.795
29/12/2025	12:29:09.060	122		30.75
			122	30.75
			122	30.75
29/12/2025	12:28:36.115	40		30.795
			40	30.795
			40	30.795
29/12/2025	12:28:28.208	20		30.73
			20	30.73
			20	30.73
29/12/2025	12:28:26.203	163		30.795
			163	30.795
			70	30.795
			50	30.795
			36	30.795
			7	30.795
29/12/2025	12:28:15.783	1 000		30.73
			1 000	30.73
			1 000	30.73
29/12/2025	12:28:14.024	490		30.70
			490	30.70
			490	30.70
29/12/2025	12:28:06.108	1		30.655
			1	30.655
			1	30.655
29/12/2025	12:22:36.104	117		30.595
			117	30.595
			117	30.595
29/12/2025	12:18:49.598	2		30.61
			2	30.61
			2	30.61
29/12/2025	12:16:59.444	5		30.62
			5	30.62
			5	30.62
29/12/2025	12:10:49.805	1		30.57
			1	30.57
			1	30.57
29/12/2025	12:10:38.885	3		30.605
			3	30.605
			3	30.605
29/12/2025	12:09:51.234	20		30.605
			20	30.605
			20	30.605
29/12/2025	12:02:50.260	40		30.60
			40	30.60
			40	30.60
29/12/2025	11:52:16.053	250		30.585
			250	30.585
			250	30.585
29/12/2025	11:51:44.933	33		30.585
			33	30.585
			33	30.585
29/12/2025	11:49:45.738	6		30.585
			6	30.585
			6	30.585
29/12/2025	11:43:06.977	250		30.595
			250	30.595
			250	30.595
29/12/2025	11:36:13.566	5		30.625
			5	30.625
			5	30.625
29/12/2025	11:33:35.191	15		30.58
			15	30.58
			15	30.58
29/12/2025	11:33:09.056	20		30.605
			20	30.605
			20	30.605
29/12/2025	11:30:06.215	10		30.605
			10	30.605
			10	30.605
29/12/2025	11:28:42.210	50		30.58
			50	30.58
			50	30.58
29/12/2025	11:26:10.102	650		30.61
			650	30.61
			650	30.61
29/12/2025	11:25:57.511	250		30.585
			250	30.585
			250	30.585
29/12/2025	11:24:55.777	74		30.61
			74	30.61
			74	30.61
29/12/2025	11:24:34.249	2		30.605
			2	30.605
			2	30.605
29/12/2025	11:18:53.943	20		30.595
			20	30.595
			20	30.595
29/12/2025	11:16:17.406	8		30.57
			8	30.57
			8	30.57
29/12/2025	11:14:42.465	1 000		30.60
			1 000	30.60
			1 000	30.60
29/12/2025	11:14:19.451	60		30.575
			60	30.575
			60	30.575
29/12/2025	11:13:43.346	1 000		30.595
			1 000	30.595
			1 000	30.595
29/12/2025	11:12:35.854	50		30.60
			50	30.60
			50	30.60
29/12/2025	11:12:06.266	120		30.61
			120	30.61
			120	30.61
29/12/2025	11:11:57.207	19		30.565
			19	30.565
			19	30.565
29/12/2025	11:11:53.300	10		30.565
			10	30.565
			10	30.565
29/12/2025	11:11:18.273	50		30.57
			50	30.57
			50	30.57
29/12/2025	11:05:05.419	700		30.61
			700	30.61
			700	30.61
29/12/2025	11:02:55.807	180		30.58
			180	30.58
			180	30.58
29/12/2025	10:58:14.043	1		30.60
			1	30.60
			1	30.60
29/12/2025	10:52:42.386	10		30.62
			10	30.62
			10	30.62
29/12/2025	10:51:40.193	100		30.585
			100	30.585
			100	30.585
29/12/2025	10:51:01.093	500		30.585
			500	30.585
			500	30.585
29/12/2025	10:50:57.587	23		30.595
			23	30.595
			23	30.595
29/12/2025	10:49:33.109	100		30.585
			100	30.585
			100	30.585
29/12/2025	10:45:43.745	75		30.575
			75	30.575
			75	30.575
29/12/2025	10:43:13.418	65		30.605
			50	30.605
			15	30.605
			65	30.605
29/12/2025	10:39:57.087	1		30.57
			1	30.57
			1	30.57
29/12/2025	10:38:47.960	3		30.565
			3	30.565
			3	30.565
29/12/2025	10:38:32.902	400		30.565
			400	30.565
			400	30.565
29/12/2025	10:35:18.868	198		30.61
			198	30.61
			198	30.61
29/12/2025	10:30:29.659	11		30.575
			11	30.575
			11	30.575
29/12/2025	10:29:50.653	280		30.59
			280	30.59
			280	30.59
29/12/2025	10:29:23.720	80		30.565
			80	30.565
			80	30.565
29/12/2025	10:27:39.410	200		30.57
			200	30.57
			200	30.57
29/12/2025	10:27:17.962	140		30.57
			140	30.57
			140	30.57
29/12/2025	10:25:09.166	30		30.575
			30	30.575
			30	30.575
29/12/2025	10:23:59.307	3		30.62
			3	30.62
			3	30.62
29/12/2025	10:11:38.894	50		30.635
			50	30.635
			50	30.635
29/12/2025	10:10:28.133	90		30.59
			90	30.59
			90	30.59
29/12/2025	10:07:10.246	3		30.655
			3	30.655
			3	30.655
29/12/2025	10:06:22.744	1		30.63
			1	30.63
			1	30.63
29/12/2025	10:05:52.728	68		30.63
			68	30.63
			68	30.63
29/12/2025	10:04:42.641	350		30.605
			350	30.605
			350	30.605
29/12/2025	10:00:30.529	303		30.56
			303	30.56
			303	30.56
29/12/2025	10:00:07.057	150		30.535
			150	30.535
			150	30.535
29/12/2025	09:59:29.996	50		30.53
			50	30.53
			50	30.53
29/12/2025	09:58:51.274	33		30.54
			33	30.54
			33	30.54
29/12/2025	09:57:46.559	6		30.54
			6	30.54
			6	30.54
29/12/2025	09:54:37.123	40		30.59
			40	30.59
			37	30.59
			3	30.59
29/12/2025	09:53:18.061	80		30.54
			80	30.54
			80	30.54
29/12/2025	09:50:32.608	15		30.625
			15	30.625
			15	30.625
29/12/2025	09:49:29.554	100		30.575
			100	30.575
			100	30.575
29/12/2025	09:48:04.152	3		30.575
			3	30.575
			3	30.575
29/12/2025	09:42:31.863	5		30.575
			5	30.575
			5	30.575
29/12/2025	09:42:18.163	10		30.625
			10	30.625
			10	30.625
29/12/2025	09:40:24.769	32		30.575
			32	30.575
			32	30.575
29/12/2025	09:31:45.767	650		30.585
			650	30.585
			650	30.585
29/12/2025	09:29:58.808	1 000		30.595
			1 000	30.595
			1 000	30.595
29/12/2025	09:28:14.748	950		30.575
			950	30.575
			950	30.575
29/12/2025	09:27:32.633	1 000		30.645
			1 000	30.645
			1 000	30.645
29/12/2025	09:27:27.854	661		30.645
			661	30.645
			661	30.645
29/12/2025	09:26:23.867	15		30.645
			15	30.645
			15	30.645
29/12/2025	09:24:28.405	250		30.58
			250	30.58
			250	30.58
29/12/2025	09:23:42.926	45		30.58
			45	30.58
			45	30.58
29/12/2025	09:23:16.712	1 307		30.60
			1 307	30.60
			1 307	30.60
29/12/2025	09:23:16.391	110		30.595
			110	30.595
			110	30.595
29/12/2025	09:23:11.268	50		30.595
			50	30.595
			50	30.595
29/12/2025	09:23:00.715	395		30.595
			395	30.595
			395	30.595
29/12/2025	09:23:00.413	52		30.595
			52	30.595
			52	30.595
29/12/2025	09:23:00.035	322		30.595
			322	30.595
			322	30.595
29/12/2025	09:22:59.911	14		30.595
			14	30.595
			14	30.595
29/12/2025	09:20:20.195	3		30.595
			3	30.595
			3	30.595
29/12/2025	09:13:30.915	74		30.58
			74	30.58
			74	30.58
29/12/2025	09:12:01.561	780		30.60
			780	30.60
			780	30.60
29/12/2025	09:11:55.338	800		30.595
			800	30.595
			800	30.595
29/12/2025	09:11:54.836	198		30.595
			198	30.595
			198	30.595
29/12/2025	09:11:54.232	465		30.595
			465	30.595
			465	30.595
29/12/2025	09:11:53.638	202		30.595
			202	30.595
			202	30.595
29/12/2025	09:11:34.551	300		30.60
			300	30.60
			300	30.60
29/12/2025	09:09:19.944	57		30.585
			57	30.585
			57	30.585
29/12/2025	09:08:30.276	10		30.62
			10	30.62
			10	30.62
29/12/2025	09:08:29.139	4		30.62
			4	30.62
			4	30.62
29/12/2025	09:05:36.809	500		30.525
			500	30.525
			500	30.525
29/12/2025	09:02:28.484	433		30.625
			433	30.625
			433	30.625
29/12/2025	09:02:28.386	750		30.625
			750	30.625
			750	30.625
29/12/2025	09:01:27.669	20		30.505
			20	30.505
			20	30.505
29/12/2025	09:00:23.098	75		30.645
			72	30.645
			75	30.645
			3	30.645
29/12/2025	09:00:00.241	1		30.645
			1	30.645
			1	30.645
29/12/2025	08:54:19.986	750		30.595
			750	30.595
			750	30.595
29/12/2025	08:54:19.481	750		30.595
			750	30.595
			750	30.595
29/12/2025	08:52:01.520	50		30.595
			50	30.595
			50	30.595
29/12/2025	08:50:47.122	34		30.595
			34	30.595
			34	30.595

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: 1 511.00
Ask: 1 520.00
Volume: 57 347
-1.69%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/12/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice