Intel Corp.

162

138

32.62

Date Time Volume Order Volume Price
15/12/2025 13:56:09.432 160   32.62
      160 32.62
      160 32.62
15/12/2025 13:43:47.326 10   32.58
      10 32.58
      10 32.58
15/12/2025 13:42:05.767 45   32.57
      45 32.57
      45 32.57
15/12/2025 13:40:03.733 50   32.565
      50 32.565
      50 32.565
15/12/2025 13:29:24.852 2   32.575
      2 32.575
      2 32.575
15/12/2025 13:19:20.090 22   32.515
      22 32.515
      22 32.515
15/12/2025 13:09:46.002 60   32.60
      60 32.60
      60 32.60
15/12/2025 12:55:45.726 62   32.48
      62 32.48
      62 32.48
15/12/2025 12:46:36.628 100   32.595
      100 32.595
      100 32.595
15/12/2025 12:43:54.301 31   32.67
      31 32.67
      31 32.67
15/12/2025 12:43:53.546 41   32.635
      41 32.635
      41 32.635
15/12/2025 12:35:41.265 150   32.665
      150 32.665
      150 32.665
15/12/2025 12:30:06.252 50   32.67
      50 32.67
      50 32.67
15/12/2025 12:24:53.894 4   32.605
      4 32.605
      4 32.605
15/12/2025 12:21:06.821 25   32.62
      25 32.62
      25 32.62
15/12/2025 12:19:20.975 61   32.62
      61 32.62
      61 32.62
15/12/2025 12:16:53.278 508   32.665
      508 32.665
      508 32.665
15/12/2025 12:16:16.207 800   32.65
      800 32.65
      800 32.65
15/12/2025 12:10:45.444 30   32.625
      30 32.625
      30 32.625
15/12/2025 12:05:28.478 483   32.68
      483 32.68
      483 32.68
15/12/2025 11:58:46.479 306   32.61
      306 32.61
      306 32.61
15/12/2025 11:54:38.678 22   32.68
      22 32.68
      22 32.68
15/12/2025 11:38:21.446 80   32.525
      80 32.525
      80 32.525
15/12/2025 11:34:18.674 200   32.61
      200 32.61
      200 32.61
15/12/2025 11:29:25.246 32   32.565
      32 32.565
      32 32.565
15/12/2025 11:27:59.568 49   32.60
      49 32.60
      49 32.60
15/12/2025 11:27:43.416 800   32.605
      800 32.605
      800 32.605
15/12/2025 11:27:36.696 30   32.605
      30 32.605
      30 32.605
15/12/2025 11:24:14.812 80   32.625
      80 32.625
      80 32.625
15/12/2025 11:22:59.683 361   32.55
      361 32.55
      361 32.55
15/12/2025 11:21:56.157 1 000   32.55
      1 000 32.55
      1 000 32.55
15/12/2025 11:19:08.944 1   32.655
      1 32.655
      1 32.655
15/12/2025 11:18:30.944 35   32.625
      35 32.625
      35 32.625
15/12/2025 11:18:30.898 2   32.575
      2 32.575
      2 32.575
15/12/2025 11:16:00.733 3   32.545
      3 32.545
      3 32.545
15/12/2025 11:15:28.510 93   32.59
      93 32.59
      93 32.59
15/12/2025 11:15:26.124 61   32.59
      61 32.59
      61 32.59
15/12/2025 11:15:17.224 1 000   32.555
      1 000 32.555
      1 000 32.555
15/12/2025 11:14:04.288 100   32.525
      100 32.525
      100 32.525
15/12/2025 11:12:19.395 100   32.53
      100 32.53
      100 32.53
15/12/2025 11:09:44.863 175   32.56
      175 32.56
      175 32.56
15/12/2025 11:05:00.580 16   32.49
      16 32.49
      16 32.49
15/12/2025 11:00:39.562 9   32.55
      9 32.55
      9 32.55
15/12/2025 10:55:10.750 1 000   32.54
      1 000 32.54
      1 000 32.54
15/12/2025 10:52:02.105 30   32.635
      30 32.635
      30 32.635
15/12/2025 10:49:44.716 685   32.635
      685 32.635
      685 32.635
15/12/2025 10:49:37.805 1 000   32.625
      1 000 32.625
      1 000 32.625
15/12/2025 10:49:01.937 175   32.565
      175 32.565
      175 32.565
15/12/2025 10:48:26.696 84   32.545
      84 32.545
      84 32.545
15/12/2025 10:47:19.899 93   32.57
      93 32.57
      93 32.57
15/12/2025 10:35:30.208 100   32.515
      100 32.515
      100 32.515
15/12/2025 10:33:23.103 1   32.54
      1 32.54
      1 32.54
15/12/2025 10:32:44.526 400   32.485
      400 32.485
      400 32.485
15/12/2025 10:30:19.611 1   32.525
      1 32.525
      1 32.525
15/12/2025 10:30:19.384 4   32.525
      4 32.525
      4 32.525
15/12/2025 10:24:38.929 42   32.485
      42 32.485
      42 32.485
15/12/2025 10:24:35.054 50   32.485
      50 32.485
      50 32.485
15/12/2025 10:24:02.571 6   32.485
      6 32.485
      6 32.485
15/12/2025 10:23:14.121 125   32.46
      125 32.46
      125 32.46
15/12/2025 10:21:54.616 17   32.46
      17 32.46
      17 32.46
15/12/2025 10:16:32.950 125   32.47
      125 32.47
      125 32.47
15/12/2025 10:16:09.254 10   32.50
      10 32.50
      10 32.50
15/12/2025 10:14:38.809 250   32.43
      250 32.43
      250 32.43
15/12/2025 10:09:53.730 2   32.33
      2 32.33
      2 32.33
15/12/2025 10:02:07.058 290   32.35
      290 32.35
      290 32.35
15/12/2025 09:58:40.429 33   32.425
      33 32.425
      33 32.425
15/12/2025 09:54:22.006 33   32.425
      33 32.425
      33 32.425
15/12/2025 09:52:54.357 100   32.38
      100 32.38
      100 32.38
15/12/2025 09:52:09.459 100   32.405
      100 32.405
      100 32.405
15/12/2025 09:47:38.932 230   32.345
      230 32.345
      230 32.345
15/12/2025 09:47:19.754 30   32.345
      30 32.345
      30 32.345
15/12/2025 09:38:44.792 10   32.315
      10 32.315
      10 32.315
15/12/2025 09:34:56.849 45   32.40
      45 32.40
      45 32.40
15/12/2025 09:31:49.339 170   32.275
      170 32.275
      170 32.275
15/12/2025 09:30:53.012 11   32.34
      11 32.34
      11 32.34
15/12/2025 09:30:41.977 128   32.34
      128 32.34
      128 32.34
15/12/2025 09:30:10.332 20   32.265
      20 32.265
      20 32.265
15/12/2025 09:23:31.910 463   32.405
      463 32.405
      463 32.405
15/12/2025 09:22:01.711 10   32.375
      10 32.375
      10 32.375
15/12/2025 09:20:05.819 10   32.425
      10 32.425
      10 32.425
15/12/2025 09:16:05.626 200   32.28
      200 32.28
      200 32.28
15/12/2025 09:11:23.409 50   32.37
      50 32.37
      50 32.37
15/12/2025 09:08:36.567 66   32.295
      66 32.295
      66 32.295
15/12/2025 09:08:01.924 133   32.35
      133 32.35
      133 32.35
15/12/2025 09:07:33.245 80   32.415
      80 32.415
      80 32.415
15/12/2025 09:07:21.666 4   32.35
      4 32.35
      4 32.35
15/12/2025 09:07:17.191 4   32.35
      4 32.35
      4 32.35
15/12/2025 09:06:53.172 65   32.34
      65 32.34
      65 32.34
15/12/2025 09:06:29.147 50   32.33
      50 32.33
      50 32.33
15/12/2025 09:01:09.004 5   32.255
      5 32.255
      5 32.255
15/12/2025 08:59:40.367 194   32.29
      194 32.29
      194 32.29
15/12/2025 08:59:33.858 195   32.285
      195 32.285
      195 32.285
15/12/2025 08:59:06.781 63   32.285
      63 32.285
      63 32.285
15/12/2025 08:58:30.228 160   32.285
      160 32.285
      160 32.285
15/12/2025 08:58:20.223 238   32.285
      40 32.285
      198 32.285
      238 32.285
15/12/2025 08:57:57.105 4   32.285
      4 32.285
      4 32.285
15/12/2025 08:57:17.655 30   32.285
      30 32.285
      30 32.285
15/12/2025 08:54:28.641 500   32.25
      500 32.25
      500 32.25
15/12/2025 08:54:16.410 800   32.245
      800 32.245
      800 32.245
15/12/2025 08:54:15.808 1   32.245
      1 32.245
      1 32.245
15/12/2025 08:44:58.012 2   32.295
      2 32.295
      2 32.295
15/12/2025 08:44:53.612 30   32.245
      30 32.245
      30 32.245
15/12/2025 08:44:47.054 500   32.295
      500 32.295
      500 32.295
15/12/2025 08:36:10.219 10   32.245
      10 32.245
      10 32.245
15/12/2025 08:34:17.274 1   32.295
      1 32.295
      1 32.295
15/12/2025 08:33:59.651 3   32.245
      3 32.245
      3 32.245
15/12/2025 08:33:53.111 1   32.295
      1 32.295
      1 32.295
15/12/2025 08:29:07.813 30   32.33
      30 32.33
      30 32.33
15/12/2025 08:16:20.796 62   32.35
      62 32.35
      62 32.35
15/12/2025 08:13:09.827 100   32.245
      100 32.245
      100 32.245
15/12/2025 08:12:42.073 3 633   32.30
      3 633 32.30
      3 633 32.30
15/12/2025 08:12:38.130 1 000   32.305
      1 000 32.305
      1 000 32.305
15/12/2025 08:12:19.714 1 000   32.305
      1 000 32.305
      1 000 32.305
15/12/2025 08:12:19.628 322   32.305
      322 32.305
      322 32.305
15/12/2025 08:12:19.227 119   32.305
      119 32.305
      119 32.305
15/12/2025 08:11:54.286 50   32.305
      50 32.305
      50 32.305
15/12/2025 08:11:07.914 40   32.305
      40 32.305
      40 32.305
15/12/2025 08:10:20.405 154   32.345
      154 32.345
      154 32.345
15/12/2025 08:08:03.324 31   32.345
      31 32.345
      31 32.345
15/12/2025 08:07:03.562 1   32.36
      1 32.36
      1 32.36
15/12/2025 08:06:56.425 1   32.36
      1 32.36
      1 32.36
15/12/2025 08:02:34.752 331   32.305
      331 32.305
      331 32.305
15/12/2025 08:01:28.720 93   32.36
      93 32.36
      93 32.36
15/12/2025 08:00:24.021 304   32.305
      304 32.305
      304 32.305
15/12/2025 08:00:04.683 161   32.345
      161 32.345
      161 32.345
15/12/2025 07:59:51.085 87   32.345
      87 32.345
      87 32.345
15/12/2025 07:59:24.770 87   32.345
      87 32.345
      87 32.345
15/12/2025 07:59:18.498 100   32.345
      100 32.345
      100 32.345
15/12/2025 07:58:38.099 87   32.345
      87 32.345
      87 32.345
15/12/2025 07:57:53.959 100   32.345
      100 32.345
      100 32.345
15/12/2025 07:57:42.609 100   32.345
      100 32.345
      100 32.345
15/12/2025 07:57:42.106 23   32.345
      23 32.345
      23 32.345
15/12/2025 07:53:11.967 110   32.305
      110 32.305
      110 32.305
15/12/2025 07:42:36.233 15   32.345
      15 32.345
      15 32.345
15/12/2025 07:30:57.525 1   32.345
      1 32.345
      1 32.345
15/12/2025 07:30:51.466 1   32.305
      1 32.305
      1 32.305
15/12/2025 07:30:47.745 306   32.305
      50 32.305
      47 32.305
      7 32.305
      5 32.305
      306 32.305
      6 32.305
      5 32.305
      20 32.305
      10 32.305
      50 32.305
      77 32.305
      24 32.305
      5 32.305
15/12/2025 07:30:10.400 1 158   32.305
      25 32.305
      10 32.305
      8 32.305
      50 32.305
      10 32.305
      49 32.305
      27 32.305
      62 32.305
      33 32.305
      100 32.305
      750 32.305
      66 32.305
      1 000 32.305
      36 32.305
      90 32.305
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)