Intel Corp.

300

277

30.685

Date Time Volume Order Volume Price
17/12/2025 21:56:33.419 100   30.685
      100 30.685
      100 30.685
17/12/2025 21:54:27.780 1 070   30.665
      1 070 30.665
      1 070 30.665
17/12/2025 21:50:17.821 60   30.76
      60 30.76
      60 30.76
17/12/2025 21:49:28.485 5   30.73
      5 30.73
      5 30.73
17/12/2025 21:41:45.135 100   30.72
      100 30.72
      100 30.72
17/12/2025 21:36:38.086 4   30.695
      4 30.695
      4 30.695
17/12/2025 21:36:12.477 19   30.67
      19 30.67
      19 30.67
17/12/2025 21:31:59.069 460   30.665
      460 30.665
      460 30.665
17/12/2025 21:23:30.736 77   30.74
      77 30.74
      77 30.74
17/12/2025 21:22:11.790 65   30.765
      65 30.765
      65 30.765
17/12/2025 21:19:25.334 4   30.80
      4 30.80
      4 30.80
17/12/2025 21:16:22.617 1   30.76
      1 30.76
      1 30.76
17/12/2025 21:15:28.587 1   30.79
      1 30.79
      1 30.79
17/12/2025 21:12:30.031 5   30.72
      5 30.72
      5 30.72
17/12/2025 21:08:43.678 120   30.755
      120 30.755
      120 30.755
17/12/2025 21:07:57.724 320   30.78
      320 30.78
      320 30.78
17/12/2025 21:07:01.186 161   30.85
      161 30.85
      161 30.85
17/12/2025 21:01:25.379 1   30.91
      1 30.91
      1 30.91
17/12/2025 20:58:54.280 10   30.895
      10 30.895
      10 30.895
17/12/2025 20:56:16.865 1 834   30.88
      1 834 30.88
      1 834 30.88
17/12/2025 20:56:05.847 40   30.875
      40 30.875
      40 30.875
17/12/2025 20:52:04.665 4   30.815
      4 30.815
      4 30.815
17/12/2025 20:49:06.042 143   30.875
      143 30.875
      143 30.875
17/12/2025 20:44:33.803 11   30.89
      11 30.89
      11 30.89
17/12/2025 20:42:36.596 126   30.88
      126 30.88
      126 30.88
17/12/2025 20:38:02.368 100   30.79
      100 30.79
      100 30.79
17/12/2025 20:34:14.057 4   30.83
      4 30.83
      4 30.83
17/12/2025 20:32:36.416 1   30.85
      1 30.85
      1 30.85
17/12/2025 20:32:26.648 163   30.85
      163 30.85
      163 30.85
17/12/2025 20:32:12.955 163   30.815
      163 30.815
      163 30.815
17/12/2025 20:32:06.415 1   30.85
      1 30.85
      1 30.85
17/12/2025 20:31:48.600 13   30.825
      13 30.825
      13 30.825
17/12/2025 20:30:46.263 320   30.855
      320 30.855
      320 30.855
17/12/2025 20:26:44.247 320   30.84
      320 30.84
      320 30.84
17/12/2025 20:26:30.556 320   30.86
      320 30.86
      320 30.86
17/12/2025 20:26:05.597 200   30.86
      150 30.86
      50 30.86
      200 30.86
17/12/2025 20:26:05.535 64   30.86
      64 30.86
      64 30.86
17/12/2025 20:26:05.445 1 000   30.90
      1 000 30.90
      1 000 30.90
17/12/2025 20:25:51.788 75   30.91
      50 30.91
      75 30.91
      25 30.91
17/12/2025 20:25:02.516 100   30.915
      100 30.915
      100 30.915
17/12/2025 20:20:53.333 300   30.94
      300 30.94
      300 30.94
17/12/2025 20:18:12.124 170   30.95
      170 30.95
      170 30.95
17/12/2025 20:16:33.944 120   31.02
      120 31.02
      120 31.02
17/12/2025 20:14:41.130 80   31.025
      80 31.025
      80 31.025
17/12/2025 20:12:43.631 100   31.03
      100 31.03
      100 31.03
17/12/2025 20:02:04.406 1 400   31.025
      1 400 31.025
      1 400 31.025
17/12/2025 19:57:57.411 43   31.02
      43 31.02
      43 31.02
17/12/2025 19:57:00.319 50   31.015
      50 31.015
      50 31.015
17/12/2025 19:45:49.633 1   31.125
      1 31.125
      1 31.125
17/12/2025 19:43:57.634 250   31.09
      250 31.09
      250 31.09
17/12/2025 19:33:12.374 13   31.15
      13 31.15
      13 31.15
17/12/2025 19:23:17.592 1   31.05
      1 31.05
      1 31.05
17/12/2025 19:20:37.804 8   30.985
      8 30.985
      8 30.985
17/12/2025 19:13:22.731 50   30.995
      50 30.995
      50 30.995
17/12/2025 19:10:50.677 200   30.985
      200 30.985
      195 30.985
      5 30.985
17/12/2025 19:10:06.870 13   31.005
      13 31.005
      13 31.005
17/12/2025 19:00:36.757 1   31.085
      1 31.085
      1 31.085
17/12/2025 19:00:07.966 1   31.035
      1 31.035
      1 31.035
17/12/2025 18:54:15.666 40   31.00
      40 31.00
      40 31.00
17/12/2025 18:53:35.315 30   31.015
      30 31.015
      30 31.015
17/12/2025 18:48:13.358 200   30.99
      200 30.99
      200 30.99
17/12/2025 18:44:46.199 1 000   31.04
      1 000 31.04
      1 000 31.04
17/12/2025 18:44:39.706 2 600   31.04
      2 600 31.04
      2 600 31.04
17/12/2025 18:35:07.753 481   31.155
      481 31.155
      481 31.155
17/12/2025 18:30:53.759 2   31.155
      2 31.155
      2 31.155
17/12/2025 18:30:29.070 4   31.105
      4 31.105
      4 31.105
17/12/2025 18:28:14.805 40   31.145
      40 31.145
      40 31.145
17/12/2025 18:25:09.541 1   31.22
      1 31.22
      1 31.22
17/12/2025 18:24:02.238 500   31.22
      500 31.22
      500 31.22
17/12/2025 18:23:54.301 150   31.18
      150 31.18
      150 31.18
17/12/2025 18:23:23.852 300   31.16
      300 31.16
      300 31.16
17/12/2025 18:22:16.274 150   31.14
      150 31.14
      150 31.14
17/12/2025 18:16:09.205 100   31.03
      100 31.03
      100 31.03
17/12/2025 18:14:34.549 50   31.03
      50 31.03
      50 31.03
17/12/2025 18:11:47.532 250   31.085
      250 31.085
      250 31.085
17/12/2025 18:08:30.584 32   31.105
      32 31.105
      32 31.105
17/12/2025 18:08:28.349 3   31.07
      3 31.07
      3 31.07
17/12/2025 18:07:34.302 1   31.065
      1 31.065
      1 31.065
17/12/2025 18:05:08.951 100   31.005
      100 31.005
      100 31.005
17/12/2025 18:03:55.886 50   31.03
      50 31.03
      50 31.03
17/12/2025 18:03:50.661 400   31.065
      400 31.065
      400 31.065
17/12/2025 18:03:18.797 1   31.055
      1 31.055
      1 31.055
17/12/2025 18:02:45.541 100   31.115
      100 31.115
      100 31.115
17/12/2025 18:02:03.195 1 400   31.11
      1 400 31.11
      1 400 31.11
17/12/2025 18:01:11.178 50   31.115
      50 31.115
      50 31.115
17/12/2025 18:00:05.441 50   31.095
      50 31.095
      50 31.095
17/12/2025 17:52:53.110 10   30.975
      10 30.975
      10 30.975
17/12/2025 17:50:39.650 7   30.98
      7 30.98
      7 30.98
17/12/2025 17:44:51.172 100   31.055
      100 31.055
      100 31.055
17/12/2025 17:43:54.887 3   31.05
      3 31.05
      3 31.05
17/12/2025 17:43:19.104 6   31.04
      6 31.04
      6 31.04
17/12/2025 17:42:51.703 940   31.015
      940 31.015
      940 31.015
17/12/2025 17:38:50.394 120   30.98
      120 30.98
      120 30.98
17/12/2025 17:37:44.166 200   31.045
      200 31.045
      200 31.045
17/12/2025 17:36:37.447 12   31.00
      12 31.00
      12 31.00
17/12/2025 17:34:30.835 137   30.945
      137 30.945
      137 30.945
17/12/2025 17:32:16.971 200   30.93
      200 30.93
      200 30.93
17/12/2025 17:30:17.568 70   31.00
      70 31.00
      70 31.00
17/12/2025 17:28:56.615 10   31.095
      10 31.095
      10 31.095
17/12/2025 17:28:33.968 137   31.07
      137 31.07
      137 31.07
17/12/2025 17:23:08.889 18   31.09
      18 31.09
      18 31.09
17/12/2025 17:21:06.791 50   31.05
      50 31.05
      50 31.05
17/12/2025 17:19:48.591 15   31.08
      15 31.08
      15 31.08
17/12/2025 17:16:42.045 80   30.98
      80 30.98
      80 30.98
17/12/2025 17:14:05.453 320   31.01
      320 31.01
      320 31.01
17/12/2025 17:11:23.302 420   31.075
      420 31.075
      420 31.075
17/12/2025 17:10:07.275 80   31.12
      80 31.12
      80 31.12
17/12/2025 17:09:56.509 30   31.14
      30 31.14
      30 31.14
17/12/2025 17:09:47.482 2   31.11
      2 31.11
      2 31.11
17/12/2025 17:05:23.902 3   31.165
      3 31.165
      3 31.165
17/12/2025 17:04:16.078 2   31.095
      2 31.095
      2 31.095
17/12/2025 17:04:00.514 100   31.04
      100 31.04
      100 31.04
17/12/2025 17:01:42.657 85   30.965
      85 30.965
      85 30.965
17/12/2025 17:01:26.928 200   31.00
      200 31.00
      200 31.00
17/12/2025 17:01:20.788 100   31.005
      100 31.005
      100 31.005
17/12/2025 17:00:48.971 7   31.02
      7 31.02
      7 31.02
17/12/2025 16:59:53.833 2   30.995
      2 30.995
      2 30.995
17/12/2025 16:58:26.231 30   30.915
      30 30.915
      30 30.915
17/12/2025 16:58:09.844 100   30.95
      100 30.95
      100 30.95
17/12/2025 16:57:57.888 1 821   30.965
      363 30.965
      52 30.965
      60 30.965
      895 30.965
      200 30.965
      90 30.965
      100 30.965
      1 821 30.965
      61 30.965
17/12/2025 16:57:57.769 424   31.00
      6 31.00
      4 31.00
      424 31.00
      50 31.00
      320 31.00
      44 31.00
17/12/2025 16:55:17.876 100   31.035
      100 31.035
      100 31.035
17/12/2025 16:55:15.019 100   31.025
      100 31.025
      100 31.025
17/12/2025 16:54:08.167 2   31.115
      2 31.115
      2 31.115
17/12/2025 16:52:21.147 100   31.085
      100 31.085
      100 31.085
17/12/2025 16:52:14.718 100   31.11
      100 31.11
      100 31.11
17/12/2025 16:50:46.419 159   31.17
      159 31.17
      159 31.17
17/12/2025 16:48:55.753 1 000   31.30
      1 000 31.30
      1 000 31.30
17/12/2025 16:48:05.700 30   31.26
      30 31.26
      30 31.26
17/12/2025 16:47:41.863 16   31.27
      16 31.27
      16 31.27
17/12/2025 16:45:39.527 19   31.165
      19 31.165
      19 31.165
17/12/2025 16:45:36.130 40   31.20
      40 31.20
      40 31.20
17/12/2025 16:45:27.451 31   31.205
      31 31.205
      31 31.205
17/12/2025 16:45:23.253 200   31.205
      200 31.205
      200 31.205
17/12/2025 16:45:14.806 21   31.245
      21 31.245
      21 31.245
17/12/2025 16:44:31.872 20   31.24
      20 31.24
      20 31.24
17/12/2025 16:44:18.985 74   31.27
      74 31.27
      74 31.27
17/12/2025 16:41:36.424 35   31.43
      35 31.43
      35 31.43
17/12/2025 16:40:14.037 500   31.42
      500 31.42
      500 31.42
17/12/2025 16:38:40.655 35   31.435
      35 31.435
      35 31.435
17/12/2025 16:37:24.012 50   31.55
      50 31.55
      50 31.55
17/12/2025 16:36:10.030 50   31.50
      50 31.50
      50 31.50
17/12/2025 16:35:55.547 200   31.55
      200 31.55
      200 31.55
17/12/2025 16:33:44.783 4   31.625
      4 31.625
      4 31.625
17/12/2025 16:32:40.193 25   31.67
      25 31.67
      25 31.67
17/12/2025 16:25:45.702 1 000   31.80
      1 000 31.80
      1 000 31.80
17/12/2025 16:22:28.834 25   31.81
      25 31.81
      25 31.81
17/12/2025 16:21:03.496 1   31.825
      1 31.825
      1 31.825
17/12/2025 16:16:53.581 625   31.875
      625 31.875
      625 31.875
17/12/2025 16:16:40.138 21   31.835
      21 31.835
      21 31.835
17/12/2025 16:10:49.830 70   31.90
      70 31.90
      70 31.90
17/12/2025 16:05:21.391 360   31.83
      360 31.83
      360 31.83
17/12/2025 16:01:15.937 360   31.88
      360 31.88
      360 31.88
17/12/2025 16:00:02.699 2   31.90
      2 31.90
      2 31.90
17/12/2025 15:58:13.997 152   31.865
      152 31.865
      152 31.865
17/12/2025 15:48:54.727 1   31.775
      1 31.775
      1 31.775
17/12/2025 15:48:30.824 25   31.74
      25 31.74
      25 31.74
17/12/2025 15:48:26.915 75   31.80
      75 31.80
      75 31.80
17/12/2025 15:46:16.208 291   31.74
      291 31.74
      291 31.74
17/12/2025 15:46:15.840 40   31.74
      40 31.74
      40 31.74
17/12/2025 15:42:22.851 14   31.78
      14 31.78
      14 31.78
17/12/2025 15:42:12.915 18   31.785
      18 31.785
      18 31.785
17/12/2025 15:41:48.151 100   31.82
      100 31.82
      100 31.82
17/12/2025 15:36:49.731 170   31.80
      170 31.80
      170 31.80
17/12/2025 15:36:33.079 2   31.805
      2 31.805
      2 31.805
17/12/2025 15:36:00.626 300   31.90
      200 31.90
      100 31.90
      300 31.90
17/12/2025 15:35:55.775 14   31.93
      14 31.93
      14 31.93
17/12/2025 15:32:35.679 500   32.20
      500 32.20
      500 32.20
17/12/2025 15:32:21.272 667   32.125
      667 32.125
      667 32.125
17/12/2025 15:17:55.256 20   31.98
      20 31.98
      20 31.98
17/12/2025 15:14:59.704 4   31.955
      4 31.955
      4 31.955
17/12/2025 15:14:37.306 497   32.00
      497 32.00
      497 32.00
17/12/2025 15:14:27.632 500   32.00
      500 32.00
      500 32.00
17/12/2025 15:13:27.315 3   32.00
      3 32.00
      3 32.00
17/12/2025 15:12:55.111 1   32.05
      1 32.05
      1 32.05
17/12/2025 15:12:53.784 200   32.02
      200 32.02
      200 32.02
17/12/2025 15:08:06.144 20   32.08
      20 32.08
      20 32.08
17/12/2025 15:01:58.149 150   32.155
      150 32.155
      150 32.155
17/12/2025 14:44:51.479 17   32.06
      17 32.06
      17 32.06
17/12/2025 14:34:11.407 400   32.08
      400 32.08
      400 32.08
17/12/2025 14:27:10.475 116   32.035
      116 32.035
      116 32.035
17/12/2025 14:24:56.801 166   32.04
      166 32.04
      166 32.04
17/12/2025 14:15:59.708 5   32.18
      5 32.18
      5 32.18
17/12/2025 14:11:56.680 10   32.18
      10 32.18
      10 32.18
17/12/2025 14:07:54.203 15   32.205
      15 32.205
      15 32.205
17/12/2025 14:04:30.703 373   32.15
      373 32.15
      373 32.15
17/12/2025 14:02:27.118 4   32.155
      4 32.155
      4 32.155
17/12/2025 14:00:54.641 59   32.10
      59 32.10
      59 32.10
17/12/2025 13:45:03.699 31   32.15
      31 32.15
      31 32.15
17/12/2025 13:41:54.112 9   32.185
      9 32.185
      9 32.185
17/12/2025 13:33:18.410 150   32.155
      150 32.155
      150 32.155
17/12/2025 13:31:52.258 15   32.145
      15 32.145
      15 32.145
17/12/2025 13:31:17.113 15   32.145
      15 32.145
      15 32.145
17/12/2025 13:31:10.621 10   32.145
      10 32.145
      10 32.145
17/12/2025 13:21:01.397 155   32.18
      155 32.18
      155 32.18
17/12/2025 13:19:38.110 111   32.18
      111 32.18
      111 32.18
17/12/2025 13:18:30.863 1   32.18
      1 32.18
      1 32.18
17/12/2025 13:17:48.876 170   32.14
      170 32.14
      170 32.14
17/12/2025 13:04:49.270 13   32.11
      13 32.11
      13 32.11
17/12/2025 13:01:19.858 20   32.155
      20 32.155
      20 32.155
17/12/2025 12:57:37.456 1   32.165
      1 32.165
      1 32.165
17/12/2025 12:51:24.705 300   32.225
      300 32.225
      300 32.225
17/12/2025 12:45:22.668 1   32.20
      1 32.20
      1 32.20
17/12/2025 12:39:17.206 55   32.15
      55 32.15
      55 32.15
17/12/2025 12:39:05.001 500   32.15
      500 32.15
      500 32.15
17/12/2025 12:38:59.681 5   32.185
      5 32.185
      5 32.185
17/12/2025 12:34:35.088 7   32.135
      7 32.135
      7 32.135
17/12/2025 12:30:32.531 150   32.12
      150 32.12
      150 32.12
17/12/2025 12:11:51.476 61   32.125
      61 32.125
      61 32.125
17/12/2025 12:10:14.006 31   32.165
      31 32.165
      31 32.165
17/12/2025 12:05:57.703 160   32.10
      160 32.10
      160 32.10
17/12/2025 11:59:51.126 2   32.075
      2 32.075
      2 32.075
17/12/2025 11:55:33.718 70   32.13
      70 32.13
      70 32.13
17/12/2025 11:50:47.017 500   32.12
      500 32.12
      500 32.12
17/12/2025 11:44:06.243 100   32.12
      100 32.12
      100 32.12
17/12/2025 11:42:42.093 1   32.105
      1 32.105
      1 32.105
17/12/2025 11:37:14.516 8   32.13
      8 32.13
      8 32.13
17/12/2025 11:34:14.786 81   32.145
      81 32.145
      81 32.145
17/12/2025 11:32:30.651 2   32.135
      2 32.135
      2 32.135
17/12/2025 11:23:34.514 24   32.17
      24 32.17
      24 32.17
17/12/2025 11:17:37.341 275   32.185
      275 32.185
      275 32.185
17/12/2025 11:14:47.196 250   32.19
      250 32.19
      250 32.19
17/12/2025 11:13:50.396 4   32.23
      4 32.23
      4 32.23
17/12/2025 11:09:50.915 250   32.12
      250 32.12
      250 32.12
17/12/2025 11:06:55.493 15   32.12
      15 32.12
      15 32.12
17/12/2025 10:57:58.655 1   32.155
      1 32.155
      1 32.155
17/12/2025 10:55:43.162 2   32.155
      2 32.155
      2 32.155
17/12/2025 10:54:23.383 42   32.19
      42 32.19
      42 32.19
17/12/2025 10:54:21.971 60   32.185
      60 32.185
      60 32.185
17/12/2025 10:34:01.216 200   32.15
      200 32.15
      200 32.15
17/12/2025 10:33:46.214 380   32.15
      380 32.15
      380 32.15
17/12/2025 10:28:20.339 100   32.175
      100 32.175
      100 32.175
17/12/2025 10:21:48.103 490   32.15
      490 32.15
      490 32.15
17/12/2025 10:12:16.280 120   32.13
      120 32.13
      120 32.13
17/12/2025 10:06:20.600 115   32.065
      115 32.065
      115 32.065
17/12/2025 10:05:34.645 17   32.17
      17 32.17
      17 32.17
17/12/2025 10:04:58.022 454   32.055
      454 32.055
      404 32.055
      50 32.055
17/12/2025 10:04:57.813 500   32.16
      500 32.16
      500 32.16
17/12/2025 10:04:30.900 500   32.185
      500 32.185
      500 32.185
17/12/2025 09:58:03.394 5   32.05
      5 32.05
      5 32.05
17/12/2025 09:56:26.988 75   32.05
      75 32.05
      75 32.05
17/12/2025 09:55:00.073 47   32.10
      47 32.10
      47 32.10
17/12/2025 09:51:32.924 80   32.15
      80 32.15
      80 32.15
17/12/2025 09:51:18.812 1   32.16
      1 32.16
      1 32.16
17/12/2025 09:38:49.491 4   32.05
      4 32.05
      4 32.05
17/12/2025 09:37:41.912 80   32.05
      80 32.05
      80 32.05
17/12/2025 09:36:18.451 183   31.96
      183 31.96
      183 31.96
17/12/2025 09:34:04.910 40   31.95
      40 31.95
      40 31.95
17/12/2025 09:30:25.732 4   31.975
      4 31.975
      4 31.975
17/12/2025 09:28:53.530 185   32.00
      185 32.00
      185 32.00
17/12/2025 09:15:47.003 500   32.025
      500 32.025
      500 32.025
17/12/2025 09:15:37.599 40   32.045
      40 32.045
      40 32.045
17/12/2025 09:14:00.298 1   31.98
      1 31.98
      1 31.98
17/12/2025 09:09:00.576 7   31.985
      7 31.985
      7 31.985
17/12/2025 09:06:24.539 30   32.075
      30 32.075
      30 32.075
17/12/2025 09:02:31.250 130   32.02
      130 32.02
      130 32.02
17/12/2025 09:01:19.120 144   32.03
      144 32.03
      144 32.03
17/12/2025 08:59:41.688 500   32.04
      500 32.04
      500 32.04
17/12/2025 08:59:12.047 100   32.04
      100 32.04
      100 32.04
17/12/2025 08:58:57.469 20   32.06
      20 32.06
      20 32.06
17/12/2025 08:51:58.245 500   32.05
      500 32.05
      500 32.05
17/12/2025 08:37:23.974 5   31.93
      5 31.93
      5 31.93
17/12/2025 08:29:59.189 1 000   32.01
      1 000 32.01
      1 000 32.01
17/12/2025 08:29:19.777 19   31.96
      19 31.96
      19 31.96
17/12/2025 08:28:59.477 273   31.995
      273 31.995
      273 31.995
17/12/2025 08:23:48.345 26   31.97
      26 31.97
      26 31.97
17/12/2025 08:09:31.242 2   32.01
      2 32.01
      2 32.01
17/12/2025 08:09:19.518 30   32.06
      30 32.06
      30 32.06
17/12/2025 08:09:19.381 466   32.00
      460 32.00
      466 32.00
      6 32.00
17/12/2025 08:02:08.491 120   31.995
      120 31.995
      120 31.995
17/12/2025 08:00:20.411 4   31.885
      4 31.885
      4 31.885
17/12/2025 08:00:18.624 1   31.995
      1 31.995
      1 31.995
17/12/2025 07:56:56.116 1   31.89
      1 31.89
      1 31.89
17/12/2025 07:30:53.178 130   31.85
      130 31.85
      130 31.85
17/12/2025 07:30:34.286 886   31.85
      886 31.85
      886 31.85
17/12/2025 07:30:33.672 33   31.85
      33 31.85
      33 31.85
17/12/2025 07:30:07.133 234   31.805
      27 31.805
      7 31.805
      33 31.805
      200 31.805
      1 31.805
      200 31.805
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)