Tradegate Exchange

Intel Corp.

747

687

34.765

Date	Time	Volume	Order Volume	Price
04/12/2025	21:00:34.086	50		34.765
			50	34.765
			50	34.765
04/12/2025	21:00:04.750	30		34.785
			30	34.785
			30	34.785
04/12/2025	20:59:58.683	97		34.74
			97	34.74
			97	34.74
04/12/2025	20:58:44.705	100		34.80
			100	34.80
			100	34.80
04/12/2025	20:56:28.895	188		34.855
			188	34.855
			188	34.855
04/12/2025	20:56:23.932	80		34.855
			80	34.855
			80	34.855
04/12/2025	20:56:21.712	27		34.855
			27	34.855
			27	34.855
04/12/2025	20:54:47.408	898		34.855
			898	34.855
			898	34.855
04/12/2025	20:54:33.994	23		34.81
			23	34.81
			23	34.81
04/12/2025	20:54:33.830	27		34.855
			27	34.855
			27	34.855
04/12/2025	20:54:33.324	349		34.80
			349	34.80
			349	34.80
04/12/2025	20:54:31.320	25		34.80
			25	34.80
			25	34.80
04/12/2025	20:54:17.818	27		34.835
			27	34.835
			27	34.835
04/12/2025	20:54:07.672	2 129		34.80
			2 129	34.80
			2 129	34.80
04/12/2025	20:52:16.649	2 300		34.80
			2 300	34.80
			2 300	34.80
04/12/2025	20:52:06.605	350		34.775
			350	34.775
			350	34.775
04/12/2025	20:52:06.459	50		34.775
			50	34.775
			50	34.775
04/12/2025	20:52:06.442	170		34.80
			20	34.80
			170	34.80
			150	34.80
04/12/2025	20:51:56.883	1		34.805
			1	34.805
			1	34.805
04/12/2025	20:50:37.210	100		34.85
			100	34.85
			100	34.85
04/12/2025	20:50:04.857	5		34.81
			5	34.81
			5	34.81
04/12/2025	20:49:43.987	30		34.835
			30	34.835
			30	34.835
04/12/2025	20:49:28.241	100		34.835
			100	34.835
			100	34.835
04/12/2025	20:49:25.777	29		34.815
			29	34.815
			29	34.815
04/12/2025	20:49:20.545	100		34.855
			100	34.855
			100	34.855
04/12/2025	20:48:18.549	13		34.87
			13	34.87
			13	34.87
04/12/2025	20:41:08.074	3		34.94
			3	34.94
			3	34.94
04/12/2025	20:39:06.929	200		34.97
			200	34.97
			200	34.97
04/12/2025	20:38:34.607	60		35.00
			60	35.00
			60	35.00
04/12/2025	20:38:28.430	90		35.04
			90	35.04
			90	35.04
04/12/2025	20:38:10.941	358		35.025
			358	35.025
			358	35.025
04/12/2025	20:36:08.529	2		35.05
			2	35.05
			2	35.05
04/12/2025	20:35:54.687	30		35.02
			30	35.02
			30	35.02
04/12/2025	20:32:17.831	5		34.915
			5	34.915
			5	34.915
04/12/2025	20:29:59.215	54		34.885
			54	34.885
			54	34.885
04/12/2025	20:29:51.225	100		34.885
			100	34.885
			100	34.885
04/12/2025	20:29:04.273	27		34.96
			27	34.96
			27	34.96
04/12/2025	20:27:58.049	30		34.92
			30	34.92
			30	34.92
04/12/2025	20:23:46.032	27		34.875
			27	34.875
			27	34.875
04/12/2025	20:23:42.094	220		34.835
			220	34.835
			220	34.835
04/12/2025	20:22:57.358	30		34.85
			30	34.85
			30	34.85
04/12/2025	20:22:54.588	100		34.865
			100	34.865
			100	34.865
04/12/2025	20:21:28.003	1		34.86
			1	34.86
			1	34.86
04/12/2025	20:20:23.774	40		34.875
			40	34.875
			40	34.875
04/12/2025	20:19:01.085	97		34.95
			47	34.95
			97	34.95
			50	34.95
04/12/2025	20:19:00.890	1 076		34.95
			13	34.95
			18	34.95
			10	34.95
			35	34.95
			1 076	34.95
			300	34.95
			500	34.95
			30	34.95
			20	34.95
			20	34.95
			130	34.95
04/12/2025	20:19:00.751	116		35.00
			100	35.00
			116	35.00
			16	35.00
04/12/2025	20:13:50.482	100		35.12
			100	35.12
			100	35.12
04/12/2025	20:13:24.630	300		35.15
			300	35.15
			300	35.15
04/12/2025	20:13:09.976	15		35.155
			15	35.155
			15	35.155
04/12/2025	20:12:54.177	27		35.155
			27	35.155
			27	35.155
04/12/2025	20:12:28.524	5		35.125
			5	35.125
			5	35.125
04/12/2025	20:12:14.058	5		35.17
			5	35.17
			5	35.17
04/12/2025	20:11:47.395	30		35.19
			30	35.19
			30	35.19
04/12/2025	20:11:27.082	88		35.19
			88	35.19
			88	35.19
04/12/2025	20:06:15.782	50		35.17
			50	35.17
			50	35.17
04/12/2025	20:06:02.227	300		35.13
			300	35.13
			300	35.13
04/12/2025	20:05:23.514	500		35.155
			500	35.155
			500	35.155
04/12/2025	20:04:36.832	25		35.12
			25	35.12
			25	35.12
04/12/2025	20:04:29.604	27		35.16
			27	35.16
			27	35.16
04/12/2025	20:00:58.290	30		35.23
			30	35.23
			30	35.23
04/12/2025	20:00:43.482	50		35.205
			50	35.205
			50	35.205
04/12/2025	20:00:41.931	268		35.165
			268	35.165
			268	35.165
04/12/2025	19:56:57.450	1		35.195
			1	35.195
			1	35.195
04/12/2025	19:55:07.053	100		35.19
			100	35.19
			100	35.19
04/12/2025	19:54:06.228	90		35.20
			90	35.20
			90	35.20
04/12/2025	19:53:47.112	125		35.195
			125	35.195
			125	35.195
04/12/2025	19:52:50.022	200		35.20
			200	35.20
			200	35.20
04/12/2025	19:49:50.742	120		35.135
			120	35.135
			120	35.135
04/12/2025	19:47:25.302	65		35.165
			65	35.165
			65	35.165
04/12/2025	19:47:19.919	28		35.205
			28	35.205
			28	35.205
04/12/2025	19:45:48.815	9		35.265
			9	35.265
			9	35.265
04/12/2025	19:44:13.303	25		35.275
			25	35.275
			25	35.275
04/12/2025	19:42:30.932	5		35.255
			5	35.255
			5	35.255
04/12/2025	19:42:18.897	141		35.24
			141	35.24
			141	35.24
04/12/2025	19:39:17.157	50		35.23
			50	35.23
			50	35.23
04/12/2025	19:39:14.559	27		35.27
			27	35.27
			27	35.27
04/12/2025	19:37:00.028	27		35.295
			27	35.295
			27	35.295
04/12/2025	19:36:47.920	90		35.295
			90	35.295
			90	35.295
04/12/2025	19:35:51.424	5		35.285
			5	35.285
			5	35.285
04/12/2025	19:29:54.447	342		35.245
			342	35.245
			342	35.245
04/12/2025	19:28:11.007	55		35.25
			55	35.25
			55	35.25
04/12/2025	19:28:10.924	240		35.215
			240	35.215
			240	35.215
04/12/2025	19:27:35.921	2		35.275
			2	35.275
			2	35.275
04/12/2025	19:27:32.974	5		35.275
			5	35.275
			5	35.275
04/12/2025	19:26:52.393	50		35.285
			50	35.285
			50	35.285
04/12/2025	19:24:49.276	20		35.32
			20	35.32
			20	35.32
04/12/2025	19:24:29.674	50		35.31
			50	35.31
			50	35.31
04/12/2025	19:24:26.315	120		35.32
			120	35.32
			120	35.32
04/12/2025	19:24:04.966	15		35.30
			15	35.30
			15	35.30
04/12/2025	19:23:24.534	250		35.275
			250	35.275
			250	35.275
04/12/2025	19:23:23.578	200		35.275
			200	35.275
			200	35.275
04/12/2025	19:23:15.605	150		35.285
			150	35.285
			150	35.285
04/12/2025	19:22:53.075	2		35.30
			2	35.30
			2	35.30
04/12/2025	19:22:36.859	27		35.295
			27	35.295
			27	35.295
04/12/2025	19:20:59.604	113		35.255
			113	35.255
			113	35.255
04/12/2025	19:20:34.145	27		35.255
			27	35.255
			27	35.255
04/12/2025	19:19:42.794	30		35.24
			30	35.24
			30	35.24
04/12/2025	19:18:39.876	54		35.205
			54	35.205
			54	35.205
04/12/2025	19:16:04.629	94		35.215
			94	35.215
			94	35.215
04/12/2025	19:15:50.537	25		35.205
			25	35.205
			25	35.205
04/12/2025	19:13:19.572	400		35.13
			400	35.13
			400	35.13
04/12/2025	19:11:11.288	1		35.115
			1	35.115
			1	35.115
04/12/2025	19:11:04.570	143		35.125
			143	35.125
			143	35.125
04/12/2025	19:10:48.747	705		35.085
			705	35.085
			705	35.085
04/12/2025	19:10:45.536	17		35.125
			17	35.125
			17	35.125
04/12/2025	19:07:58.267	15		35.005
			15	35.005
			15	35.005
04/12/2025	19:07:55.569	48		35.005
			48	35.005
			48	35.005
04/12/2025	19:07:42.500	27		35.035
			27	35.035
			27	35.035
04/12/2025	19:07:13.579	3		35.04
			3	35.04
			3	35.04
04/12/2025	19:06:00.678	230		35.04
			230	35.04
			30	35.04
			200	35.04
04/12/2025	19:06:00.514	3		35.04
			3	35.04
			3	35.04
04/12/2025	19:05:29.307	2		35.12
			2	35.12
			2	35.12
04/12/2025	19:05:12.249	100		35.09
			100	35.09
			100	35.09
04/12/2025	19:04:18.990	1		35.11
			1	35.11
			1	35.11
04/12/2025	19:03:19.069	120		35.10
			120	35.10
			120	35.10
04/12/2025	19:03:12.237	425		35.125
			425	35.125
			425	35.125
04/12/2025	19:01:09.683	42		35.20
			42	35.20
			42	35.20
04/12/2025	19:01:08.378	27		35.205
			27	35.205
			27	35.205
04/12/2025	19:00:22.784	50		35.23
			50	35.23
			50	35.23
04/12/2025	18:58:59.521	30		35.265
			30	35.265
			30	35.265
04/12/2025	18:57:44.504	27		35.285
			27	35.285
			27	35.285
04/12/2025	18:57:35.448	340		35.29
			340	35.29
			340	35.29
04/12/2025	18:57:34.521	9		35.30
			9	35.30
			9	35.30
04/12/2025	18:57:00.480	30		35.305
			30	35.305
			30	35.305
04/12/2025	18:55:34.531	200		35.325
			200	35.325
			200	35.325
04/12/2025	18:55:34.468	19		35.325
			19	35.325
			19	35.325
04/12/2025	18:55:19.950	50		35.295
			50	35.295
			50	35.295
04/12/2025	18:54:54.237	26		35.28
			26	35.28
			26	35.28
04/12/2025	18:54:04.792	33		35.30
			33	35.30
			33	35.30
04/12/2025	18:52:57.902	5		35.31
			5	35.31
			5	35.31
04/12/2025	18:52:51.089	50		35.31
			50	35.31
			50	35.31
04/12/2025	18:52:43.356	75		35.31
			75	35.31
			75	35.31
04/12/2025	18:50:23.056	30		35.29
			30	35.29
			30	35.29
04/12/2025	18:50:19.114	27		35.29
			27	35.29
			27	35.29
04/12/2025	18:49:29.254	50		35.27
			50	35.27
			50	35.27
04/12/2025	18:48:47.312	10		35.31
			10	35.31
			10	35.31
04/12/2025	18:48:31.048	60		35.31
			60	35.31
			60	35.31
04/12/2025	18:46:27.665	225		35.265
			225	35.265
			225	35.265
04/12/2025	18:45:44.673	500		35.22
			500	35.22
			500	35.22
04/12/2025	18:44:13.755	31		35.23
			31	35.23
			31	35.23
04/12/2025	18:42:32.586	21		35.195
			21	35.195
			21	35.195
04/12/2025	18:41:23.948	58		35.275
			58	35.275
			58	35.275
04/12/2025	18:40:33.312	50		35.22
			50	35.22
			50	35.22
04/12/2025	18:39:23.205	100		35.23
			100	35.23
			100	35.23
04/12/2025	18:39:22.838	29		35.27
			29	35.27
			29	35.27
04/12/2025	18:38:53.055	78		35.28
			78	35.28
			78	35.28
04/12/2025	18:38:22.450	1		35.29
			1	35.29
			1	35.29
04/12/2025	18:38:17.138	435		35.29
			435	35.29
			435	35.29
04/12/2025	18:37:53.108	115		35.26
			115	35.26
			115	35.26
04/12/2025	18:37:03.904	30		35.35
			30	35.35
			30	35.35
04/12/2025	18:37:03.742	50		35.40
			50	35.40
			50	35.40
04/12/2025	18:36:58.403	33		35.42
			33	35.42
			33	35.42
04/12/2025	18:36:42.161	91		35.42
			91	35.42
			91	35.42
04/12/2025	18:36:16.322	54		35.43
			54	35.43
			54	35.43
04/12/2025	18:35:18.257	1 660		35.46
			1 660	35.46
			1 660	35.46
04/12/2025	18:33:25.423	2 300		35.46
			2 300	35.46
			2 300	35.46
04/12/2025	18:30:00.318	3		35.45
			3	35.45
			3	35.45
04/12/2025	18:28:16.248	50		35.485
			50	35.485
			50	35.485
04/12/2025	18:28:15.349	560		35.485
			560	35.485
			560	35.485
04/12/2025	18:27:46.193	840		35.51
			840	35.51
			840	35.51
04/12/2025	18:27:04.905	20		35.51
			20	35.51
			20	35.51
04/12/2025	18:24:09.252	200		35.455
			200	35.455
			200	35.455
04/12/2025	18:23:45.201	403		35.45
			403	35.45
			403	35.45
04/12/2025	18:22:44.501	60		35.455
			60	35.455
			60	35.455
04/12/2025	18:22:33.250	100		35.415
			100	35.415
			100	35.415
04/12/2025	18:20:16.624	100		35.50
			100	35.50
			100	35.50
04/12/2025	18:19:46.835	27		35.515
			27	35.515
			27	35.515
04/12/2025	18:19:24.166	280		35.53
			280	35.53
			280	35.53
04/12/2025	18:19:13.760	280		35.525
			280	35.525
			280	35.525
04/12/2025	18:18:57.900	27		35.635
			27	35.635
			27	35.635
04/12/2025	18:18:11.689	280		35.585
			280	35.585
			280	35.585
04/12/2025	18:18:00.153	3		35.645
			3	35.645
			3	35.645
04/12/2025	18:17:45.369	280		35.585
			280	35.585
			280	35.585
04/12/2025	18:17:16.215	95		35.53
			95	35.53
			95	35.53
04/12/2025	18:17:16.119	35		35.53
			35	35.53
			35	35.53
04/12/2025	18:16:42.941	100		35.585
			100	35.585
			100	35.585
04/12/2025	18:15:25.843	15		35.62
			15	35.62
			15	35.62
04/12/2025	18:15:16.123	95		35.535
			95	35.535
			95	35.535
04/12/2025	18:14:58.070	405		35.58
			405	35.58
			405	35.58
04/12/2025	18:14:51.584	30		35.62
			30	35.62
			30	35.62
04/12/2025	18:13:59.803	600		35.545
			600	35.545
			600	35.545
04/12/2025	18:13:35.270	20		35.545
			20	35.545
			20	35.545
04/12/2025	18:13:02.123	220		35.585
			220	35.585
			220	35.585
04/12/2025	18:12:45.594	1 100		35.60
			1 100	35.60
			1 100	35.60
04/12/2025	18:12:38.240	27		35.535
			27	35.535
			27	35.535
04/12/2025	18:12:37.417	50		35.60
			50	35.60
			50	35.60
04/12/2025	18:12:32.394	30		35.635
			30	35.635
			30	35.635
04/12/2025	18:12:30.364	54		35.635
			54	35.635
			54	35.635
04/12/2025	18:11:57.022	403		35.65
			403	35.65
			403	35.65
04/12/2025	18:11:45.485	50		35.755
			50	35.755
			50	35.755
04/12/2025	18:10:55.748	35		35.73
			35	35.73
			35	35.73
04/12/2025	18:09:59.203	145		35.725
			145	35.725
			145	35.725
04/12/2025	18:09:13.354	14		35.65
			14	35.65
			14	35.65
04/12/2025	18:08:11.314	60		35.695
			60	35.695
			60	35.695
04/12/2025	18:06:47.409	27		35.68
			27	35.68
			27	35.68
04/12/2025	18:06:44.966	77		35.64
			77	35.64
			77	35.64
04/12/2025	18:06:05.462	100		35.72
			100	35.72
			100	35.72
04/12/2025	18:06:05.377	150		35.75
			150	35.75
			150	35.75
04/12/2025	18:05:50.559	6		35.725
			6	35.725
			6	35.725
04/12/2025	18:04:07.422	700		35.80
			500	35.80
			700	35.80
			200	35.80
04/12/2025	18:01:22.520	20		35.875
			20	35.875
			20	35.875
04/12/2025	18:00:16.074	30		35.85
			30	35.85
			30	35.85
04/12/2025	17:59:45.783	16		35.86
			16	35.86
			16	35.86
04/12/2025	17:59:16.836	15		35.805
			15	35.805
			15	35.805
04/12/2025	17:59:08.070	27		35.84
			27	35.84
			27	35.84
04/12/2025	17:58:01.442	180		35.785
			180	35.785
			180	35.785
04/12/2025	17:57:28.962	120		35.825
			120	35.825
			120	35.825
04/12/2025	17:54:18.091	27		35.815
			27	35.815
			27	35.815
04/12/2025	17:52:58.663	100		35.87
			100	35.87
			100	35.87
04/12/2025	17:52:04.735	27		35.90
			27	35.90
			27	35.90
04/12/2025	17:51:58.500	27		35.905
			27	35.905
			27	35.905
04/12/2025	17:49:12.782	100		35.94
			100	35.94
			100	35.94
04/12/2025	17:49:10.834	120		35.94
			120	35.94
			120	35.94
04/12/2025	17:48:44.602	50		35.915
			50	35.915
			50	35.915
04/12/2025	17:48:37.371	200		35.875
			200	35.875
			200	35.875
04/12/2025	17:48:34.749	27		35.905
			27	35.905
			27	35.905
04/12/2025	17:47:50.756	30		35.885
			30	35.885
			30	35.885
04/12/2025	17:47:23.831	10		35.88
			10	35.88
			10	35.88
04/12/2025	17:47:22.677	23		35.84
			23	35.84
			23	35.84
04/12/2025	17:46:58.093	200		35.90
			200	35.90
			200	35.90
04/12/2025	17:46:48.034	66		35.90
			66	35.90
			66	35.90
04/12/2025	17:46:30.398	1		35.84
			1	35.84
			1	35.84
04/12/2025	17:45:45.957	280		35.86
			280	35.86
			280	35.86
04/12/2025	17:45:41.761	28		35.82
			28	35.82
			28	35.82
04/12/2025	17:45:10.335	30		35.80
			30	35.80
			30	35.80
04/12/2025	17:44:51.112	200		35.765
			200	35.765
			200	35.765
04/12/2025	17:44:25.480	27		35.75
			27	35.75
			27	35.75
04/12/2025	17:44:20.147	440		35.75
			440	35.75
			440	35.75
04/12/2025	17:44:12.556	100		35.795
			100	35.795
			100	35.795
04/12/2025	17:43:21.806	331		35.765
			331	35.765
			331	35.765
04/12/2025	17:43:17.368	30		35.765
			30	35.765
			30	35.765
04/12/2025	17:43:08.295	100		35.82
			100	35.82
			100	35.82
04/12/2025	17:42:21.131	400		35.80
			400	35.80
			400	35.80
04/12/2025	17:40:52.179	32		35.84
			32	35.84
			32	35.84
04/12/2025	17:40:28.221	3		35.87
			3	35.87
			3	35.87
04/12/2025	17:40:18.217	70		35.885
			70	35.885
			70	35.885
04/12/2025	17:39:49.017	100		35.905
			100	35.905
			100	35.905
04/12/2025	17:38:08.693	30		35.89
			30	35.89
			30	35.89
04/12/2025	17:38:06.986	6		35.85
			6	35.85
			6	35.85
04/12/2025	17:37:37.996	55		35.95
			55	35.95
			55	35.95
04/12/2025	17:36:52.367	27		35.955
			27	35.955
			27	35.955
04/12/2025	17:36:52.221	4		35.955
			4	35.955
			4	35.955
04/12/2025	17:36:05.759	9		35.90
			9	35.90
			9	35.90
04/12/2025	17:35:51.898	100		35.93
			100	35.93
			100	35.93
04/12/2025	17:35:33.418	270		35.87
			270	35.87
			270	35.87
04/12/2025	17:34:20.373	500		35.85
			500	35.85
			500	35.85
04/12/2025	17:33:43.062	30		35.945
			30	35.945
			30	35.945
04/12/2025	17:32:11.991	1		35.91
			1	35.91
			1	35.91
04/12/2025	17:31:39.640	111		35.86
			111	35.86
			111	35.86
04/12/2025	17:30:38.683	44		35.905
			44	35.905
			44	35.905
04/12/2025	17:30:21.019	80		35.905
			80	35.905
			80	35.905
04/12/2025	17:30:17.510	100		35.905
			100	35.905
			100	35.905
04/12/2025	17:28:54.846	45		35.905
			45	35.905
			45	35.905
04/12/2025	17:28:32.225	56		35.875
			56	35.875
			56	35.875
04/12/2025	17:28:18.012	312		35.94
			312	35.94
			312	35.94
04/12/2025	17:27:25.810	799		36.065
			799	36.065
			799	36.065
04/12/2025	17:26:18.644	360		36.08
			360	36.08
			360	36.08
04/12/2025	17:25:01.885	90		36.09
			90	36.09
			90	36.09
04/12/2025	17:24:47.237	25		36.13
			25	36.13
			25	36.13
04/12/2025	17:24:31.213	138		36.135
			138	36.135
			138	36.135
04/12/2025	17:23:43.962	146		36.09
			146	36.09
			146	36.09
04/12/2025	17:23:39.572	60		36.085
			60	36.085
			60	36.085
04/12/2025	17:23:02.352	50		36.06
			50	36.06
			50	36.06
04/12/2025	17:22:50.744	27		36.06
			27	36.06
			27	36.06
04/12/2025	17:21:46.532	200		36.00
			200	36.00
			200	36.00
04/12/2025	17:21:42.746	1		36.015
			1	36.015
			1	36.015
04/12/2025	17:20:38.041	30		35.96
			30	35.96
			30	35.96
04/12/2025	17:20:26.940	27		35.915
			27	35.915
			27	35.915
04/12/2025	17:20:18.388	500		35.90
			500	35.90
			500	35.90
04/12/2025	17:19:42.802	4		35.84
			4	35.84
			4	35.84
04/12/2025	17:19:36.660	30		35.83
			30	35.83
			30	35.83
04/12/2025	17:19:26.611	100		35.865
			100	35.865
			100	35.865
04/12/2025	17:18:49.888	56		35.795
			56	35.795
			56	35.795
04/12/2025	17:17:56.889	93		35.70
			65	35.70
			93	35.70
			28	35.70
04/12/2025	17:17:56.801	100		35.70
			100	35.70
			100	35.70
04/12/2025	17:17:42.904	1		35.735
			1	35.735
			1	35.735
04/12/2025	17:16:26.544	70		35.73
			70	35.73
			70	35.73
04/12/2025	17:15:47.375	17		35.84
			17	35.84
			17	35.84
04/12/2025	17:14:19.403	1 500		35.885
			1 500	35.885
			1 500	35.885
04/12/2025	17:14:17.350	28		35.92
			28	35.92
			28	35.92
04/12/2025	17:12:31.001	3		35.95
			3	35.95
			3	35.95
04/12/2025	17:11:40.179	27		35.90
			27	35.90
			27	35.90
04/12/2025	17:11:17.227	60		35.86
			60	35.86
			60	35.86
04/12/2025	17:11:07.767	27		35.895
			27	35.895
			27	35.895
04/12/2025	17:10:56.321	100		35.895
			100	35.895
			100	35.895
04/12/2025	17:09:58.732	27		35.94
			27	35.94
			27	35.94
04/12/2025	17:09:54.989	3		35.935
			3	35.935
			3	35.935
04/12/2025	17:09:33.857	30		35.955
			30	35.955
			30	35.955
04/12/2025	17:08:10.766	25		35.885
			25	35.885
			25	35.885
04/12/2025	17:06:55.666	18		35.825
			18	35.825
			18	35.825
04/12/2025	17:06:41.393	95		35.82
			95	35.82
			95	35.82
04/12/2025	17:06:37.575	27		35.82
			27	35.82
			27	35.82
04/12/2025	17:06:30.937	27		35.835
			27	35.835
			27	35.835
04/12/2025	17:05:36.073	14		35.795
			14	35.795
			14	35.795
04/12/2025	17:05:01.825	190		35.805
			190	35.805
			190	35.805
04/12/2025	17:04:01.892	10		35.795
			10	35.795
			10	35.795
04/12/2025	17:03:06.313	300		35.75
			300	35.75
			300	35.75
04/12/2025	17:01:43.929	43		35.77
			43	35.77
			43	35.77
04/12/2025	17:01:26.889	50		35.845
			50	35.845
			50	35.845
04/12/2025	17:01:21.935	27		35.845
			27	35.845
			27	35.845
04/12/2025	17:01:17.171	150		35.855
			150	35.855
			70	35.855
			80	35.855
04/12/2025	17:01:10.639	27		35.82
			27	35.82
			27	35.82
04/12/2025	17:00:21.125	50		35.745
			50	35.745
			50	35.745
04/12/2025	17:00:21.001	20		35.745
			20	35.745
			20	35.745
04/12/2025	17:00:16.039	27		35.785
			27	35.785
			27	35.785
04/12/2025	17:00:11.241	50		35.785
			50	35.785
			50	35.785
04/12/2025	17:00:07.054	7		35.82
			7	35.82
			7	35.82
04/12/2025	17:00:06.585	40		35.775
			40	35.775
			40	35.775
04/12/2025	16:59:33.598	27		35.825
			27	35.825
			27	35.825
04/12/2025	16:59:32.245	30		35.825
			30	35.825
			30	35.825
04/12/2025	16:59:23.709	1		35.78
			1	35.78
			1	35.78
04/12/2025	16:59:16.469	1		35.805
			1	35.805
			1	35.805
04/12/2025	16:58:52.991	408		35.785
			108	35.785
			408	35.785
			300	35.785
04/12/2025	16:58:52.894	376		35.785
			1	35.785
			375	35.785
			376	35.785
04/12/2025	16:57:22.374	60		35.875
			60	35.875
			60	35.875
04/12/2025	16:57:19.816	30		35.905
			30	35.905
			30	35.905
04/12/2025	16:57:02.617	27		35.935
			27	35.935
			27	35.935
04/12/2025	16:56:58.723	1 824		35.90
			1 824	35.90
			1 824	35.90
04/12/2025	16:56:27.724	27		35.925
			27	35.925
			27	35.925
04/12/2025	16:55:41.577	27		35.98
			27	35.98
			27	35.98
04/12/2025	16:54:56.522	443		35.925
			443	35.925
			443	35.925
04/12/2025	16:53:36.791	900		35.895
			900	35.895
			900	35.895
04/12/2025	16:53:33.541	100		35.895
			100	35.895
			100	35.895
04/12/2025	16:53:16.199	25		35.94
			25	35.94
			25	35.94
04/12/2025	16:53:08.048	1 385		35.90
			350	35.90
			1 035	35.90
			1 385	35.90
04/12/2025	16:53:07.944	77		35.90
			77	35.90
			77	35.90

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: 1 536.00
Ask: 1 537.00
Volume: 33 075
+0.46%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/12/2025 @ 21:05:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice