Intel Corp.

261

244

32.65

Date Time Volume Order Volume Price
11/11/2025 21:55:11.488 1   32.65
      1 32.65
      1 32.65
11/11/2025 21:55:02.395 300   32.67
      300 32.67
      300 32.67
11/11/2025 21:54:40.539 2 500   32.805
      2 500 32.805
      2 500 32.805
11/11/2025 21:51:57.008 16   32.79
      16 32.79
      16 32.79
11/11/2025 21:51:40.413 100   32.77
      100 32.77
      100 32.77
11/11/2025 21:47:59.446 1 000   32.76
      1 000 32.76
      1 000 32.76
11/11/2025 21:41:45.062 25   32.69
      25 32.69
      25 32.69
11/11/2025 21:35:46.998 20   32.705
      20 32.705
      20 32.705
11/11/2025 21:33:06.456 20   32.70
      20 32.70
      20 32.70
11/11/2025 21:30:12.730 270   32.655
      270 32.655
      270 32.655
11/11/2025 21:21:32.746 327   32.70
      327 32.70
      327 32.70
11/11/2025 21:16:46.548 300   32.745
      300 32.745
      300 32.745
11/11/2025 21:12:07.149 5   32.825
      5 32.825
      5 32.825
11/11/2025 21:08:40.721 6   32.77
      6 32.77
      6 32.77
11/11/2025 21:06:41.347 455   32.80
      455 32.80
      455 32.80
11/11/2025 21:02:58.618 30   32.82
      30 32.82
      30 32.82
11/11/2025 20:54:21.045 20   32.91
      20 32.91
      20 32.91
11/11/2025 20:48:57.071 20   32.845
      20 32.845
      20 32.845
11/11/2025 20:48:26.350 28   32.835
      28 32.835
      28 32.835
11/11/2025 20:44:34.514 18   32.865
      18 32.865
      18 32.865
11/11/2025 20:41:46.947 16   32.85
      16 32.85
      16 32.85
11/11/2025 20:39:54.385 5   32.885
      5 32.885
      5 32.885
11/11/2025 20:34:36.673 1 000   32.90
      1 000 32.90
      1 000 32.90
11/11/2025 20:34:34.836 2 500   32.90
      2 500 32.90
      2 500 32.90
11/11/2025 20:34:09.516 2 500   32.895
      2 500 32.895
      2 500 32.895
11/11/2025 20:31:50.930 80   32.875
      80 32.875
      80 32.875
11/11/2025 20:31:27.404 300   32.925
      300 32.925
      300 32.925
11/11/2025 20:22:02.587 30   32.79
      30 32.79
      30 32.79
11/11/2025 20:19:07.063 61   32.78
      61 32.78
      61 32.78
11/11/2025 20:18:22.614 91   32.80
      91 32.80
      91 32.80
11/11/2025 20:14:40.113 14   32.78
      14 32.78
      14 32.78
11/11/2025 20:09:38.035 48   32.80
      9 32.80
      39 32.80
      48 32.80
11/11/2025 20:02:09.127 3   32.84
      3 32.84
      3 32.84
11/11/2025 20:01:47.502 1   32.85
      1 32.85
      1 32.85
11/11/2025 19:58:05.213 33   32.905
      33 32.905
      33 32.905
11/11/2025 19:55:38.808 4   32.88
      4 32.88
      4 32.88
11/11/2025 19:37:54.409 10   32.76
      10 32.76
      10 32.76
11/11/2025 19:37:04.798 3   32.725
      3 32.725
      3 32.725
11/11/2025 19:33:48.252 2   32.775
      2 32.775
      2 32.775
11/11/2025 19:31:05.977 100   32.825
      100 32.825
      100 32.825
11/11/2025 19:25:14.397 400   32.71
      400 32.71
      400 32.71
11/11/2025 19:22:38.124 250   32.815
      250 32.815
      250 32.815
11/11/2025 19:14:18.259 1 500   32.69
      1 500 32.69
      1 500 32.69
11/11/2025 19:12:38.598 53   32.67
      53 32.67
      53 32.67
11/11/2025 19:06:39.105 500   32.70
      500 32.70
      500 32.70
11/11/2025 19:06:01.386 2 500   32.70
      2 500 32.70
      2 500 32.70
11/11/2025 19:02:05.564 4 800   32.70
      4 800 32.70
      4 800 32.70
11/11/2025 18:59:57.997 135   32.645
      135 32.645
      135 32.645
11/11/2025 18:54:45.441 50   32.64
      50 32.64
      50 32.64
11/11/2025 18:53:18.725 28   32.61
      28 32.61
      28 32.61
11/11/2025 18:44:32.754 4   32.61
      4 32.61
      4 32.61
11/11/2025 18:29:47.325 50   32.595
      50 32.595
      50 32.595
11/11/2025 18:22:18.220 17   32.62
      17 32.62
      17 32.62
11/11/2025 18:19:34.364 155   32.69
      155 32.69
      155 32.69
11/11/2025 18:04:37.029 110   32.68
      110 32.68
      110 32.68
11/11/2025 18:04:22.579 1   32.72
      1 32.72
      1 32.72
11/11/2025 17:54:50.962 133   32.755
      133 32.755
      133 32.755
11/11/2025 17:52:07.902 306   32.765
      306 32.765
      306 32.765
11/11/2025 17:48:01.827 95   32.75
      95 32.75
      95 32.75
11/11/2025 17:44:27.903 100   32.73
      100 32.73
      100 32.73
11/11/2025 17:43:16.972 100   32.775
      100 32.775
      100 32.775
11/11/2025 17:32:59.392 60   32.65
      60 32.65
      60 32.65
11/11/2025 17:30:04.361 100   32.65
      100 32.65
      100 32.65
11/11/2025 17:29:11.241 500   32.705
      500 32.705
      500 32.705
11/11/2025 17:26:07.167 550   32.755
      550 32.755
      550 32.755
11/11/2025 17:25:49.446 45   32.775
      45 32.775
      45 32.775
11/11/2025 17:15:52.834 75   32.68
      75 32.68
      75 32.68
11/11/2025 17:15:37.936 60   32.64
      60 32.64
      60 32.64
11/11/2025 17:03:32.001 200   32.67
      200 32.67
      200 32.67
11/11/2025 17:03:03.107 500   32.705
      500 32.705
      500 32.705
11/11/2025 16:55:53.695 1   32.615
      1 32.615
      1 32.615
11/11/2025 16:51:47.039 2   32.605
      2 32.605
      2 32.605
11/11/2025 16:51:19.058 50   32.625
      50 32.625
      50 32.625
11/11/2025 16:51:16.381 1 600   32.65
      1 600 32.65
      1 600 32.65
11/11/2025 16:50:23.326 92   32.63
      92 32.63
      92 32.63
11/11/2025 16:44:54.813 400   32.80
      400 32.80
      400 32.80
11/11/2025 16:42:48.536 20   32.77
      20 32.77
      20 32.77
11/11/2025 16:38:23.081 211   32.615
      211 32.615
      211 32.615
11/11/2025 16:36:46.985 74   32.57
      74 32.57
      74 32.57
11/11/2025 16:27:23.141 950   32.70
      950 32.70
      950 32.70
11/11/2025 16:24:43.603 1 000   32.77
      1 000 32.77
      1 000 32.77
11/11/2025 16:23:54.519 3   32.695
      3 32.695
      3 32.695
11/11/2025 16:23:02.522 250   32.665
      250 32.665
      250 32.665
11/11/2025 16:22:08.168 20   32.635
      20 32.635
      20 32.635
11/11/2025 16:21:58.760 5   32.63
      5 32.63
      5 32.63
11/11/2025 16:20:53.488 150   32.62
      150 32.62
      150 32.62
11/11/2025 16:20:39.006 120   32.635
      120 32.635
      120 32.635
11/11/2025 16:19:09.696 5   32.585
      5 32.585
      5 32.585
11/11/2025 16:17:26.435 2   32.595
      2 32.595
      2 32.595
11/11/2025 16:04:14.243 20   32.765
      20 32.765
      20 32.765
11/11/2025 16:01:53.978 150   32.69
      150 32.69
      150 32.69
11/11/2025 16:00:04.787 1   32.67
      1 32.67
      1 32.67
11/11/2025 15:59:30.680 570   32.70
      570 32.70
      570 32.70
11/11/2025 15:58:11.530 300   32.665
      300 32.665
      300 32.665
11/11/2025 15:55:11.189 80   32.405
      80 32.405
      80 32.405
11/11/2025 15:54:38.917 2   32.355
      2 32.355
      2 32.355
11/11/2025 15:53:37.601 1 000   32.375
      1 000 32.375
      1 000 32.375
11/11/2025 15:52:45.765 1 000   32.455
      1 000 32.455
      1 000 32.455
11/11/2025 15:52:13.081 3   32.42
      3 32.42
      3 32.42
11/11/2025 15:52:04.618 100   32.42
      100 32.42
      100 32.42
11/11/2025 15:51:30.039 375   32.435
      200 32.435
      375 32.435
      175 32.435
11/11/2025 15:51:29.948 1 500   32.435
      1 000 32.435
      200 32.435
      300 32.435
      1 500 32.435
11/11/2025 15:50:53.707 2 500   32.545
      2 500 32.545
      2 500 32.545
11/11/2025 15:49:33.556 16   32.52
      16 32.52
      16 32.52
11/11/2025 15:49:30.199 100   32.53
      100 32.53
      100 32.53
11/11/2025 15:49:07.807 23   32.62
      23 32.62
      23 32.62
11/11/2025 15:47:19.799 6   32.68
      6 32.68
      6 32.68
11/11/2025 15:47:05.121 1 000   32.75
      1 000 32.75
      1 000 32.75
11/11/2025 15:46:39.306 60   32.73
      60 32.73
      60 32.73
11/11/2025 15:45:33.408 25   32.705
      25 32.705
      25 32.705
11/11/2025 15:45:16.999 300   32.695
      300 32.695
      300 32.695
11/11/2025 15:43:37.400 5   32.72
      5 32.72
      5 32.72
11/11/2025 15:41:50.346 100   32.68
      100 32.68
      100 32.68
11/11/2025 15:36:40.362 2   32.705
      2 32.705
      2 32.705
11/11/2025 15:35:58.187 15   32.705
      15 32.705
      15 32.705
11/11/2025 15:33:07.357 435   32.775
      435 32.775
      435 32.775
11/11/2025 15:30:12.244 125   32.725
      125 32.725
      125 32.725
11/11/2025 15:25:34.638 1   32.90
      1 32.90
      1 32.90
11/11/2025 15:21:41.372 100   32.87
      100 32.87
      100 32.87
11/11/2025 15:17:24.513 8   32.86
      8 32.86
      8 32.86
11/11/2025 15:17:07.162 6   32.86
      6 32.86
      6 32.86
11/11/2025 15:16:18.719 60   32.85
      60 32.85
      60 32.85
11/11/2025 15:11:08.385 100   32.82
      100 32.82
      100 32.82
11/11/2025 15:06:47.447 474   32.80
      474 32.80
      474 32.80
11/11/2025 15:06:47.087 1 000   32.80
      1 000 32.80
      1 000 32.80
11/11/2025 15:06:33.186 1 000   32.80
      1 000 32.80
      1 000 32.80
11/11/2025 15:05:05.079 1   32.805
      1 32.805
      1 32.805
11/11/2025 14:58:01.890 1 526   32.80
      1 526 32.80
      1 526 32.80
11/11/2025 14:57:02.934 1 000   32.80
      1 000 32.80
      1 000 32.80
11/11/2025 14:55:42.599 60   32.805
      60 32.805
      60 32.805
11/11/2025 14:49:20.543 20   32.84
      20 32.84
      20 32.84
11/11/2025 14:39:19.981 1   32.865
      1 32.865
      1 32.865
11/11/2025 14:38:54.229 1   32.825
      1 32.825
      1 32.825
11/11/2025 14:38:22.605 65   32.88
      65 32.88
      65 32.88
11/11/2025 14:33:06.361 80   32.815
      80 32.815
      80 32.815
11/11/2025 14:32:39.327 3   32.805
      3 32.805
      3 32.805
11/11/2025 14:32:32.079 1   32.85
      1 32.85
      1 32.85
11/11/2025 14:29:53.737 306   32.84
      306 32.84
      306 32.84
11/11/2025 14:24:16.204 125   32.86
      125 32.86
      125 32.86
11/11/2025 14:23:08.526 27   32.855
      27 32.855
      27 32.855
11/11/2025 14:21:47.435 150   32.865
      150 32.865
      150 32.865
11/11/2025 13:54:39.026 5   32.885
      5 32.885
      5 32.885
11/11/2025 13:51:18.728 50   32.84
      50 32.84
      50 32.84
11/11/2025 13:49:59.374 150   32.885
      150 32.885
      150 32.885
11/11/2025 13:49:40.801 150   32.85
      150 32.85
      150 32.85
11/11/2025 13:49:40.734 50   32.85
      50 32.85
      50 32.85
11/11/2025 13:44:54.902 5   32.91
      5 32.91
      5 32.91
11/11/2025 13:37:12.041 80   32.955
      80 32.955
      80 32.955
11/11/2025 13:33:40.529 60   33.025
      60 33.025
      60 33.025
11/11/2025 13:28:51.170 10   32.97
      10 32.97
      10 32.97
11/11/2025 13:27:24.224 1 000   33.01
      1 000 33.01
      1 000 33.01
11/11/2025 13:19:52.855 200   33.01
      148 33.01
      200 33.01
      52 33.01
11/11/2025 13:14:05.545 97   32.995
      97 32.995
      97 32.995
11/11/2025 13:13:20.325 405   32.995
      405 32.995
      405 32.995
11/11/2025 13:10:54.223 4   33.04
      4 33.04
      4 33.04
11/11/2025 13:10:22.104 100   33.04
      100 33.04
      100 33.04
11/11/2025 13:08:33.121 11   33.015
      11 33.015
      11 33.015
11/11/2025 13:08:24.638 100   32.965
      100 32.965
      100 32.965
11/11/2025 12:57:59.850 2   32.99
      2 32.99
      2 32.99
11/11/2025 12:57:40.275 1 000   32.99
      1 000 32.99
      1 000 32.99
11/11/2025 12:57:33.569 1 000   32.975
      1 000 32.975
      1 000 32.975
11/11/2025 12:56:26.084 115   32.94
      115 32.94
      115 32.94
11/11/2025 12:50:38.745 100   32.955
      100 32.955
      100 32.955
11/11/2025 12:47:05.357 200   32.99
      200 32.99
      200 32.99
11/11/2025 12:45:41.113 27   32.99
      27 32.99
      27 32.99
11/11/2025 12:38:09.285 220   32.99
      220 32.99
      220 32.99
11/11/2025 12:32:02.104 15   33.03
      15 33.03
      15 33.03
11/11/2025 12:30:18.520 23   33.035
      23 33.035
      23 33.035
11/11/2025 12:24:58.064 2   33.03
      2 33.03
      2 33.03
11/11/2025 12:22:47.997 195   33.005
      195 33.005
      195 33.005
11/11/2025 12:05:52.413 1   32.92
      1 32.92
      1 32.92
11/11/2025 11:52:58.870 110   32.93
      110 32.93
      110 32.93
11/11/2025 11:48:12.305 406   32.935
      406 32.935
      406 32.935
11/11/2025 11:45:31.842 100   32.95
      100 32.95
      100 32.95
11/11/2025 11:44:53.740 100   32.99
      100 32.99
      100 32.99
11/11/2025 11:38:40.460 110   32.935
      110 32.935
      110 32.935
11/11/2025 11:35:21.275 1   32.99
      1 32.99
      1 32.99
11/11/2025 11:35:20.129 10   32.945
      10 32.945
      10 32.945
11/11/2025 11:29:00.601 3   32.98
      3 32.98
      3 32.98
11/11/2025 11:25:04.569 100   32.97
      100 32.97
      100 32.97
11/11/2025 11:24:48.870 5   33.005
      5 33.005
      5 33.005
11/11/2025 11:22:53.516 30   32.95
      30 32.95
      30 32.95
11/11/2025 11:21:43.621 1 000   33.00
      1 000 33.00
      1 000 33.00
11/11/2025 11:20:17.036 500   32.965
      500 32.965
      500 32.965
11/11/2025 11:20:01.272 1 000   32.965
      1 000 32.965
      1 000 32.965
11/11/2025 11:19:38.894 50   32.975
      50 32.975
      50 32.975
11/11/2025 11:18:40.293 25   32.975
      25 32.975
      25 32.975
11/11/2025 11:14:06.027 16   32.95
      16 32.95
      16 32.95
11/11/2025 11:13:38.201 16   32.95
      16 32.95
      16 32.95
11/11/2025 11:01:29.633 1   32.925
      1 32.925
      1 32.925
11/11/2025 11:00:05.267 50   32.945
      50 32.945
      50 32.945
11/11/2025 10:59:06.295 1   32.915
      1 32.915
      1 32.915
11/11/2025 10:57:52.230 1   32.95
      1 32.95
      1 32.95
11/11/2025 10:56:02.369 100   32.88
      100 32.88
      100 32.88
11/11/2025 10:55:10.703 500   32.88
      500 32.88
      500 32.88
11/11/2025 10:48:44.536 70   32.91
      70 32.91
      70 32.91
11/11/2025 10:47:49.836 400   32.90
      400 32.90
      400 32.90
11/11/2025 10:47:13.106 78   32.94
      78 32.94
      78 32.94
11/11/2025 10:45:48.275 250   32.895
      250 32.895
      250 32.895
11/11/2025 10:45:29.850 200   32.895
      200 32.895
      200 32.895
11/11/2025 10:42:40.925 1 000   32.90
      1 000 32.90
      200 32.90
      800 32.90
11/11/2025 10:38:20.901 44   32.935
      44 32.935
      44 32.935
11/11/2025 10:38:18.480 28   32.925
      28 32.925
      28 32.925
11/11/2025 10:24:19.358 100   33.075
      100 33.075
      100 33.075
11/11/2025 10:20:52.851 3   33.065
      3 33.065
      3 33.065
11/11/2025 10:20:33.832 4   33.11
      4 33.11
      4 33.11
11/11/2025 10:19:10.644 500   33.045
      500 33.045
      500 33.045
11/11/2025 10:16:10.208 8   33.06
      8 33.06
      8 33.06
11/11/2025 10:13:33.765 75   33.07
      75 33.07
      75 33.07
11/11/2025 10:09:13.495 20   33.14
      20 33.14
      20 33.14
11/11/2025 10:00:48.262 500   33.05
      500 33.05
      500 33.05
11/11/2025 09:57:06.689 300   33.07
      300 33.07
      300 33.07
11/11/2025 09:55:49.988 20   33.125
      20 33.125
      20 33.125
11/11/2025 09:52:05.325 100   33.055
      100 33.055
      100 33.055
11/11/2025 09:50:31.181 400   33.055
      400 33.055
      400 33.055
11/11/2025 09:48:00.516 2   33.03
      2 33.03
      2 33.03
11/11/2025 09:47:53.474 2   33.16
      2 33.16
      2 33.16
11/11/2025 09:45:46.260 100   33.04
      100 33.04
      100 33.04
11/11/2025 09:44:12.699 22   33.03
      22 33.03
      22 33.03
11/11/2025 09:43:47.401 7   33.125
      7 33.125
      7 33.125
11/11/2025 09:27:03.808 60   32.985
      60 32.985
      60 32.985
11/11/2025 09:26:54.287 1   33.07
      1 33.07
      1 33.07
11/11/2025 09:21:07.807 625   33.09
      625 33.09
      625 33.09
11/11/2025 09:14:22.718 5   33.19
      5 33.19
      5 33.19
11/11/2025 09:10:57.223 22   33.09
      22 33.09
      22 33.09
11/11/2025 09:03:32.542 35   33.025
      35 33.025
      35 33.025
11/11/2025 09:00:50.662 487   33.145
      487 33.145
      327 33.145
      160 33.145
11/11/2025 08:47:57.678 1 000   33.125
      1 000 33.125
      1 000 33.125
11/11/2025 08:47:57.054 6   32.995
      6 32.995
      6 32.995
11/11/2025 08:47:56.975 750   33.125
      750 33.125
      750 33.125
11/11/2025 08:42:01.839 274   33.005
      250 33.005
      24 33.005
      274 33.005
11/11/2025 08:40:48.076 591   33.125
      591 33.125
      591 33.125
11/11/2025 08:36:01.268 30   33.135
      30 33.135
      30 33.135
11/11/2025 08:30:16.568 60   33.005
      60 33.005
      60 33.005
11/11/2025 08:09:42.605 100   33.005
      100 33.005
      100 33.005
11/11/2025 08:09:16.806 10   33.145
      10 33.145
      10 33.145
11/11/2025 08:09:03.931 1   33.145
      1 33.145
      1 33.145
11/11/2025 08:00:10.557 1   33.015
      1 33.015
      1 33.015
11/11/2025 08:00:03.325 5   33.145
      5 33.145
      5 33.145
11/11/2025 07:59:04.050 200   33.145
      200 33.145
      200 33.145
11/11/2025 07:34:02.063 360   33.015
      360 33.015
      360 33.015
11/11/2025 07:31:27.854 1   33.005
      1 33.005
      1 33.005
11/11/2025 07:30:39.657 1 000   33.055
      1 000 33.055
      1 000 33.055
11/11/2025 07:30:06.917 147   33.055
      25 33.055
      30 33.055
      77 33.055
      55 33.055
      37 33.055
      21 33.055
      1 33.055
      18 33.055
      30 33.055
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)