Intel Corp.

70

58

34.965

Date Time Volume Order Volume Price
09/12/2025 09:34:22.244 26   34.965
      26 34.965
      26 34.965
09/12/2025 09:30:22.233 2   34.935
      2 34.935
      2 34.935
09/12/2025 09:29:59.301 1 000   34.985
      1 000 34.985
      1 000 34.985
09/12/2025 09:29:16.359 95   35.065
      95 35.065
      95 35.065
09/12/2025 09:29:09.065 275   35.06
      275 35.06
      275 35.06
09/12/2025 09:22:54.688 50   35.045
      50 35.045
      50 35.045
09/12/2025 09:21:35.819 50   35.045
      50 35.045
      50 35.045
09/12/2025 09:21:35.504 150   35.045
      80 35.045
      150 35.045
      70 35.045
09/12/2025 09:21:35.403 29   35.00
      29 35.00
      29 35.00
09/12/2025 09:18:39.111 500   34.98
      500 34.98
      500 34.98
09/12/2025 09:18:36.798 750   34.98
      750 34.98
      750 34.98
09/12/2025 09:16:35.650 3   34.985
      3 34.985
      3 34.985
09/12/2025 09:16:08.960 900   34.915
      900 34.915
      900 34.915
09/12/2025 09:13:35.280 30   34.945
      30 34.945
      30 34.945
09/12/2025 09:12:49.638 460   34.95
      460 34.95
      460 34.95
09/12/2025 09:12:47.327 800   34.95
      800 34.95
      800 34.95
09/12/2025 09:05:59.714 5   34.885
      5 34.885
      1 34.885
      4 34.885
09/12/2025 08:55:45.380 12   34.90
      12 34.90
      12 34.90
09/12/2025 08:55:37.534 14   34.83
      14 34.83
      14 34.83
09/12/2025 08:55:23.382 295   34.90
      295 34.90
      295 34.90
09/12/2025 08:54:55.504 1 000   34.89
      1 000 34.89
      850 34.89
      150 34.89
09/12/2025 08:54:42.678 500   34.88
      500 34.88
      500 34.88
09/12/2025 08:54:36.159 355   34.875
      355 34.875
      355 34.875
09/12/2025 08:54:35.658 395   34.875
      395 34.875
      395 34.875
09/12/2025 08:53:40.335 18   34.805
      18 34.805
      18 34.805
09/12/2025 08:53:17.292 32   34.875
      32 34.875
      32 34.875
09/12/2025 08:51:57.098 10   34.875
      10 34.875
      10 34.875
09/12/2025 08:47:36.708 1 000   34.80
      1 000 34.80
      1 000 34.80
09/12/2025 08:45:35.495 69   34.65
      69 34.65
      69 34.65
09/12/2025 08:42:32.692 6   34.65
      6 34.65
      6 34.65
09/12/2025 08:41:11.705 1   34.80
      1 34.80
      1 34.80
09/12/2025 08:37:14.708 1   34.795
      1 34.795
      1 34.795
09/12/2025 08:36:44.019 2   34.65
      2 34.65
      2 34.65
09/12/2025 08:36:36.993 115   34.795
      115 34.795
      115 34.795
09/12/2025 08:35:20.381 100   34.795
      100 34.795
      100 34.795
09/12/2025 08:35:17.691 4   34.795
      4 34.795
      4 34.795
09/12/2025 08:29:58.218 970   34.89
      970 34.89
      970 34.89
09/12/2025 08:26:35.811 5   34.80
      5 34.80
      5 34.80
09/12/2025 08:25:20.570 60   34.80
      60 34.80
      60 34.80
09/12/2025 08:24:24.540 200   34.80
      200 34.80
      200 34.80
09/12/2025 08:23:55.275 33   34.80
      33 34.80
      33 34.80
09/12/2025 08:23:53.763 34   34.80
      34 34.80
      34 34.80
09/12/2025 08:23:53.162 374   34.80
      374 34.80
      374 34.80
09/12/2025 08:23:12.146 100   34.80
      100 34.80
      100 34.80
09/12/2025 08:22:13.151 30   34.85
      30 34.85
      30 34.85
09/12/2025 08:21:28.081 1 000   34.90
      1 000 34.90
      1 000 34.90
09/12/2025 08:21:19.681 1 000   35.00
      1 000 35.00
      800 35.00
      200 35.00
09/12/2025 08:21:15.511 290   35.20
      100 35.20
      190 35.20
      290 35.20
09/12/2025 08:20:00.320 1 000   35.00
      1 000 35.00
      1 000 35.00
09/12/2025 08:12:06.673 528   34.70
      528 34.70
      528 34.70
09/12/2025 08:12:01.239 1   34.70
      1 34.70
      1 34.70
09/12/2025 08:11:59.028 529   34.70
      529 34.70
      529 34.70
09/12/2025 08:07:04.070 500   34.50
      500 34.50
      500 34.50
09/12/2025 08:05:13.980 59   34.50
      30 34.50
      29 34.50
      59 34.50
09/12/2025 08:00:04.187 46   34.70
      46 34.70
      46 34.70
09/12/2025 07:30:55.432 1   34.50
      1 34.50
      1 34.50
09/12/2025 07:30:20.429 20   34.70
      20 34.70
      20 34.70
09/12/2025 07:30:10.374 218   34.70
      100 34.70
      100 34.70
      4 34.70
      114 34.70
      9 34.70
      100 34.70
      3 34.70
      6 34.70
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)