Tradegate Exchange

Intel Corp.

325

265

21.30

Date	Time	Volume	Order Volume	Price
27/09/2024	11:22:36.952	150		21.30
			150	21.30
			150	21.30
27/09/2024	11:21:25.785	160		21.265
			160	21.265
			160	21.265
27/09/2024	11:20:42.878	250		21.295
			250	21.295
			250	21.295
27/09/2024	11:20:07.604	9		21.295
			9	21.295
			9	21.295
27/09/2024	11:19:45.977	47		21.295
			47	21.295
			47	21.295
27/09/2024	11:17:58.183	113		21.29
			113	21.29
			113	21.29
27/09/2024	11:14:14.885	100		21.28
			100	21.28
			100	21.28
27/09/2024	11:13:51.903	120		21.28
			120	21.28
			120	21.28
27/09/2024	11:13:50.052	200		21.28
			200	21.28
			200	21.28
27/09/2024	11:13:33.344	400		21.28
			400	21.28
			400	21.28
27/09/2024	11:13:24.736	300		21.285
			300	21.285
			300	21.285
27/09/2024	11:12:52.741	70		21.265
			70	21.265
			70	21.265
27/09/2024	11:11:22.938	240		21.29
			240	21.29
			240	21.29
27/09/2024	11:10:40.147	5		21.295
			5	21.295
			5	21.295
27/09/2024	11:09:55.006	10		21.295
			10	21.295
			10	21.295
27/09/2024	11:08:19.148	25		21.295
			25	21.295
			25	21.295
27/09/2024	11:07:57.406	70		21.295
			70	21.295
			70	21.295
27/09/2024	11:07:39.929	300		21.295
			300	21.295
			300	21.295
27/09/2024	11:07:29.385	93		21.295
			93	21.295
			93	21.295
27/09/2024	11:06:20.848	234		21.29
			234	21.29
			234	21.29
27/09/2024	11:05:56.530	25		21.29
			25	21.29
			25	21.29
27/09/2024	11:05:46.429	150		21.29
			150	21.29
			150	21.29
27/09/2024	11:05:38.950	500		21.29
			500	21.29
			500	21.29
27/09/2024	11:05:26.981	250		21.285
			250	21.285
			250	21.285
27/09/2024	11:04:31.906	5		21.26
			5	21.26
			5	21.26
27/09/2024	11:03:38.217	400		21.285
			400	21.285
			400	21.285
27/09/2024	11:03:12.789	93		21.285
			93	21.285
			93	21.285
27/09/2024	11:02:32.298	7		21.285
			7	21.285
			7	21.285
27/09/2024	11:02:11.060	400		21.255
			400	21.255
			400	21.255
27/09/2024	11:00:35.663	248		21.255
			248	21.255
			248	21.255
27/09/2024	11:00:20.789	71		21.29
			71	21.29
			71	21.29
27/09/2024	10:59:23.624	425		21.275
			425	21.275
			425	21.275
27/09/2024	10:58:31.883	165		21.26
			165	21.26
			165	21.26
27/09/2024	10:58:23.000	5		21.275
			5	21.275
			5	21.275
27/09/2024	10:57:02.577	15		21.28
			15	21.28
			15	21.28
27/09/2024	10:56:20.371	410		21.26
			410	21.26
			410	21.26
27/09/2024	10:55:42.539	500		21.28
			500	21.28
			500	21.28
27/09/2024	10:53:29.068	300		21.275
			300	21.275
			300	21.275
27/09/2024	10:52:34.990	10		21.26
			10	21.26
			10	21.26
27/09/2024	10:52:06.950	100		21.275
			100	21.275
			100	21.275
27/09/2024	10:49:02.201	50		21.295
			50	21.295
			50	21.295
27/09/2024	10:47:45.523	50		21.30
			50	21.30
			50	21.30
27/09/2024	10:46:49.954	500		21.28
			500	21.28
			500	21.28
27/09/2024	10:46:16.013	1 000		21.30
			1 000	21.30
			1 000	21.30
27/09/2024	10:46:03.295	100		21.275
			100	21.275
			100	21.275
27/09/2024	10:45:33.416	25		21.30
			25	21.30
			25	21.30
27/09/2024	10:45:23.042	2		21.30
			2	21.30
			2	21.30
27/09/2024	10:45:20.885	26		21.275
			26	21.275
			26	21.275
27/09/2024	10:44:56.873	380		21.30
			240	21.30
			100	21.30
			40	21.30
			380	21.30
27/09/2024	10:44:55.352	997		21.305
			997	21.305
			997	21.305
27/09/2024	10:44:49.044	1 000		21.305
			900	21.305
			100	21.305
			1 000	21.305
27/09/2024	10:43:35.931	1 000		21.325
			1 000	21.325
			1 000	21.325
27/09/2024	10:42:40.204	3		21.31
			3	21.31
			3	21.31
27/09/2024	10:42:25.409	1		21.325
			1	21.325
			1	21.325
27/09/2024	10:42:10.408	1		21.325
			1	21.325
			1	21.325
27/09/2024	10:41:22.102	50		21.32
			50	21.32
			50	21.32
27/09/2024	10:40:43.635	20		21.325
			20	21.325
			20	21.325
27/09/2024	10:38:00.419	1		21.33
			1	21.33
			1	21.33
27/09/2024	10:37:53.108	200		21.33
			200	21.33
			200	21.33
27/09/2024	10:37:49.212	50		21.33
			50	21.33
			50	21.33
27/09/2024	10:36:47.686	55		21.315
			55	21.315
			55	21.315
27/09/2024	10:36:33.484	80		21.33
			80	21.33
			80	21.33
27/09/2024	10:35:23.357	300		21.315
			300	21.315
			300	21.315
27/09/2024	10:35:21.091	5		21.315
			5	21.315
			5	21.315
27/09/2024	10:34:47.920	10		21.33
			10	21.33
			10	21.33
27/09/2024	10:34:33.169	30		21.315
			30	21.315
			30	21.315
27/09/2024	10:34:01.447	125		21.33
			125	21.33
			125	21.33
27/09/2024	10:32:58.705	5		21.325
			5	21.325
			5	21.325
27/09/2024	10:32:27.875	358		21.325
			358	21.325
			358	21.325
27/09/2024	10:32:15.160	50		21.325
			50	21.325
			50	21.325
27/09/2024	10:31:36.822	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:29:13.658	165		21.325
			165	21.325
			165	21.325
27/09/2024	10:28:22.206	5		21.315
			5	21.315
			5	21.315
27/09/2024	10:28:14.374	1 000		21.32
			1 000	21.32
			1 000	21.32
27/09/2024	10:28:03.333	50		21.32
			50	21.32
			50	21.32
27/09/2024	10:27:51.323	3		21.32
			3	21.32
			3	21.32
27/09/2024	10:27:41.783	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:25:56.922	200		21.32
			200	21.32
			200	21.32
27/09/2024	10:25:27.894	99		21.315
			99	21.315
			99	21.315
27/09/2024	10:25:24.835	45		21.32
			45	21.32
			45	21.32
27/09/2024	10:25:16.318	200		21.315
			200	21.315
			200	21.315
27/09/2024	10:25:05.793	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:24:50.329	500		21.315
			500	21.315
			500	21.315
27/09/2024	10:24:47.326	120		21.315
			120	21.315
			120	21.315
27/09/2024	10:24:42.503	30		21.32
			30	21.32
			30	21.32
27/09/2024	10:24:15.603	47		21.33
			47	21.33
			47	21.33
27/09/2024	10:23:29.973	1 942		21.33
			3	21.33
			1 942	21.33
			1 939	21.33
27/09/2024	10:23:23.423	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:23:01.394	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:22:40.229	30		21.32
			30	21.32
			30	21.32
27/09/2024	10:21:36.060	75		21.32
			75	21.32
			75	21.32
27/09/2024	10:21:03.352	200		21.315
			200	21.315
			200	21.315
27/09/2024	10:19:43.186	153		21.285
			153	21.285
			153	21.285
27/09/2024	10:19:26.881	141		21.305
			141	21.305
			141	21.305
27/09/2024	10:18:28.829	130		21.315
			130	21.315
			130	21.315
27/09/2024	10:17:09.530	20		21.32
			20	21.32
			20	21.32
27/09/2024	10:17:00.027	200		21.285
			200	21.285
			200	21.285
27/09/2024	10:16:23.662	100		21.325
			100	21.325
			100	21.325
27/09/2024	10:16:04.888	100		21.29
			100	21.29
			100	21.29
27/09/2024	10:16:02.405	40		21.315
			40	21.315
			40	21.315
27/09/2024	10:15:42.479	700		21.29
			700	21.29
			686	21.29
			14	21.29
27/09/2024	10:15:27.675	100		21.315
			100	21.315
			100	21.315
27/09/2024	10:14:16.312	1 000		21.31
			1 000	21.31
			1 000	21.31
27/09/2024	10:13:11.876	1 000		21.31
			150	21.31
			850	21.31
			1 000	21.31
27/09/2024	10:13:04.622	25		21.33
			25	21.33
			25	21.33
27/09/2024	10:11:05.828	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:10:58.611	1 000		21.32
			1 000	21.32
			1 000	21.32
27/09/2024	10:10:56.279	90		21.295
			90	21.295
			90	21.295
27/09/2024	10:10:53.134	80		21.32
			80	21.32
			80	21.32
27/09/2024	10:09:34.511	469		21.31
			469	21.31
			469	21.31
27/09/2024	10:09:20.479	53		21.28
			53	21.28
			53	21.28
27/09/2024	10:09:16.272	93		21.31
			93	21.31
			93	21.31
27/09/2024	10:09:03.152	151		21.285
			151	21.285
			151	21.285
27/09/2024	10:08:42.728	202		21.32
			202	21.32
			202	21.32
27/09/2024	10:08:33.191	273		21.305
			273	21.305
			273	21.305
27/09/2024	10:08:27.390	525		21.32
			525	21.32
			525	21.32
27/09/2024	10:07:07.569	720		21.34
			720	21.34
			720	21.34
27/09/2024	10:04:37.837	1 000		21.325
			1 000	21.325
			1 000	21.325
27/09/2024	10:04:24.634	1 000		21.295
			1 000	21.295
			1 000	21.295
27/09/2024	10:02:57.007	300		21.33
			300	21.33
			300	21.33
27/09/2024	10:02:47.762	50		21.355
			50	21.355
			50	21.355
27/09/2024	10:02:41.198	200		21.30
			200	21.30
			200	21.30
27/09/2024	10:02:15.416	50		21.32
			50	21.32
			50	21.32
27/09/2024	10:01:41.510	1 000		21.33
			1 000	21.33
			1 000	21.33
27/09/2024	10:01:16.297	315		21.37
			1	21.37
			314	21.37
			5	21.37
			50	21.37
			260	21.37
27/09/2024	09:59:03.317	1 000		21.315
			1 000	21.315
			1 000	21.315
27/09/2024	09:58:31.270	5		21.315
			5	21.315
			5	21.315
27/09/2024	09:58:27.138	13		21.315
			13	21.315
			13	21.315
27/09/2024	09:56:30.624	500		21.27
			500	21.27
			404	21.27
			96	21.27
27/09/2024	09:55:21.314	8		21.34
			8	21.34
			8	21.34
27/09/2024	09:54:25.985	45		21.295
			45	21.295
			45	21.295
27/09/2024	09:54:03.193	225		21.24
			225	21.24
			225	21.24
27/09/2024	09:53:56.157	10		21.255
			10	21.255
			10	21.255
27/09/2024	09:53:55.790	2		21.255
			2	21.255
			2	21.255
27/09/2024	09:53:10.413	100		21.265
			100	21.265
			100	21.265
27/09/2024	09:51:21.095	27		21.295
			27	21.295
			27	21.295
27/09/2024	09:51:15.221	82		21.26
			82	21.26
			82	21.26
27/09/2024	09:50:49.222	100		21.295
			100	21.295
			100	21.295
27/09/2024	09:50:17.838	47		21.26
			47	21.26
			47	21.26
27/09/2024	09:50:05.760	50		21.30
			50	21.30
			50	21.30
27/09/2024	09:49:36.244	190		21.30
			190	21.30
			168	21.30
			22	21.30
27/09/2024	09:48:31.562	465		21.32
			465	21.32
			465	21.32
27/09/2024	09:48:31.465	100		21.33
			100	21.33
			100	21.33
27/09/2024	09:48:04.663	100		21.33
			100	21.33
			100	21.33
27/09/2024	09:47:38.036	330		21.24
			25	21.24
			305	21.24
			330	21.24
27/09/2024	09:45:57.599	2		21.31
			2	21.31
			2	21.31
27/09/2024	09:44:37.311	50		21.31
			50	21.31
			50	21.31
27/09/2024	09:44:25.903	54		21.31
			54	21.31
			54	21.31
27/09/2024	09:44:17.317	20		21.245
			20	21.245
			20	21.245
27/09/2024	09:44:12.515	1 413		21.245
			1 346	21.245
			67	21.245
			1 413	21.245
27/09/2024	09:43:18.807	1 000		21.27
			1 000	21.27
			1 000	21.27
27/09/2024	09:42:31.870	654		21.27
			654	21.27
			654	21.27
27/09/2024	09:42:31.698	654		21.275
			654	21.275
			654	21.275
27/09/2024	09:40:18.867	500		21.29
			500	21.29
			500	21.29
27/09/2024	09:39:30.235	3		21.335
			3	21.335
			3	21.335
27/09/2024	09:38:52.079	25		21.335
			25	21.335
			25	21.335
27/09/2024	09:37:59.725	940		21.34
			940	21.34
			940	21.34
27/09/2024	09:37:21.942	500		21.33
			500	21.33
			500	21.33
27/09/2024	09:37:18.169	351		21.27
			351	21.27
			346	21.27
			5	21.27
27/09/2024	09:37:18.152	10		21.355
			10	21.355
			10	21.355
27/09/2024	09:36:42.695	1 139		21.25
			29	21.25
			170	21.25
			1 139	21.25
			940	21.25
27/09/2024	09:36:42.685	1 000		21.30
			1 000	21.30
			1 000	21.30
27/09/2024	09:36:02.536	238		21.355
			238	21.355
			238	21.355
27/09/2024	09:35:54.697	3		21.365
			3	21.365
			3	21.365
27/09/2024	09:35:18.002	200		21.365
			200	21.365
			200	21.365
27/09/2024	09:34:41.983	50		21.365
			50	21.365
			50	21.365
27/09/2024	09:34:35.117	14		21.34
			14	21.34
			14	21.34
27/09/2024	09:33:44.301	300		21.36
			300	21.36
			300	21.36
27/09/2024	09:33:00.998	50		21.34
			50	21.34
			50	21.34
27/09/2024	09:32:43.755	70		21.365
			70	21.365
			70	21.365
27/09/2024	09:32:04.411	470		21.365
			470	21.365
			470	21.365
27/09/2024	09:32:03.613	50		21.365
			50	21.365
			50	21.365
27/09/2024	09:31:28.268	22		21.34
			22	21.34
			22	21.34
27/09/2024	09:30:21.820	100		21.34
			90	21.34
			100	21.34
			10	21.34
27/09/2024	09:30:17.051	1		21.34
			1	21.34
			1	21.34
27/09/2024	09:29:58.670	375		21.375
			375	21.375
			375	21.375
27/09/2024	09:29:57.499	6		21.385
			6	21.385
			6	21.385
27/09/2024	09:29:19.872	50		21.365
			50	21.365
			50	21.365
27/09/2024	09:27:08.889	100		21.39
			100	21.39
			100	21.39
27/09/2024	09:25:48.673	5		21.385
			5	21.385
			5	21.385
27/09/2024	09:23:23.252	33		21.34
			33	21.34
			33	21.34
27/09/2024	09:23:23.154	19		21.34
			19	21.34
			6	21.34
			13	21.34
27/09/2024	09:19:00.068	525		21.355
			525	21.355
			525	21.355
27/09/2024	09:17:00.840	47		21.38
			47	21.38
			47	21.38
27/09/2024	09:14:58.875	940		21.31
			940	21.31
			940	21.31
27/09/2024	09:11:39.476	10		21.28
			10	21.28
			10	21.28
27/09/2024	09:10:50.856	50		21.335
			50	21.335
			50	21.335
27/09/2024	09:10:34.731	120		21.335
			120	21.335
			120	21.335
27/09/2024	09:10:00.136	940		21.32
			940	21.32
			940	21.32
27/09/2024	09:09:16.048	848		21.27
			848	21.27
			848	21.27
27/09/2024	09:09:13.449	377		21.265
			377	21.265
			377	21.265
27/09/2024	09:08:17.287	940		21.315
			940	21.315
			940	21.315
27/09/2024	09:08:01.826	30		21.39
			30	21.39
			30	21.39
27/09/2024	09:07:58.840	20		21.39
			20	21.39
			20	21.39
27/09/2024	09:07:57.313	30		21.39
			30	21.39
			30	21.39
27/09/2024	09:07:53.713	4		21.39
			4	21.39
			4	21.39
27/09/2024	09:06:56.118	226		21.385
			226	21.385
			226	21.385
27/09/2024	09:02:28.318	48		21.25
			48	21.25
			48	21.25
27/09/2024	09:02:13.583	46		21.40
			46	21.40
			46	21.40
27/09/2024	09:00:01.068	70		21.40
			70	21.40
			70	21.40
27/09/2024	08:58:25.821	2		21.40
			2	21.40
			2	21.40
27/09/2024	08:58:16.418	150		21.40
			99	21.40
			51	21.40
			150	21.40
27/09/2024	08:57:50.321	500		21.25
			500	21.25
			300	21.25
			200	21.25
27/09/2024	08:57:46.409	50		21.40
			50	21.40
			50	21.40
27/09/2024	08:57:16.081	95		21.25
			95	21.25
			95	21.25
27/09/2024	08:55:08.578	930		21.35
			930	21.35
			930	21.35
27/09/2024	08:53:45.826	50		21.35
			50	21.35
			50	21.35
27/09/2024	08:52:30.143	894		21.30
			894	21.30
			894	21.30
27/09/2024	08:52:19.835	894		21.305
			894	21.305
			894	21.305
27/09/2024	08:51:54.853	10		21.35
			10	21.35
			10	21.35
27/09/2024	08:51:30.998	110		21.30
			106	21.30
			110	21.30
			4	21.30
27/09/2024	08:49:39.997	1		21.35
			1	21.35
			1	21.35
27/09/2024	08:49:37.305	1		21.26
			1	21.26
			1	21.26
27/09/2024	08:46:11.796	50		21.35
			50	21.35
			50	21.35
27/09/2024	08:45:54.942	100		21.35
			100	21.35
			100	21.35
27/09/2024	08:44:41.858	75		21.35
			75	21.35
			75	21.35
27/09/2024	08:44:37.510	10		21.235
			10	21.235
			10	21.235
27/09/2024	08:42:22.179	377		21.26
			377	21.26
			377	21.26
27/09/2024	08:42:21.787	58		21.35
			58	21.35
			58	21.35
27/09/2024	08:42:08.731	942		21.30
			942	21.30
			942	21.30
27/09/2024	08:41:22.566	946		21.25
			946	21.25
			140	21.25
			806	21.25
27/09/2024	08:41:20.608	376		21.305
			376	21.305
			376	21.305
27/09/2024	08:41:17.792	100		21.305
			100	21.305
			100	21.305
27/09/2024	08:41:07.183	355		21.305
			355	21.305
			355	21.305
27/09/2024	08:40:54.069	1 600		21.32
			300	21.32
			1 600	21.32
			1 300	21.32
27/09/2024	08:40:29.095	1 045		21.325
			99	21.325
			1 045	21.325
			946	21.325
27/09/2024	08:39:16.614	427		21.335
			427	21.335
			367	21.335
			60	21.335
27/09/2024	08:39:10.202	3		21.335
			3	21.335
			3	21.335
27/09/2024	08:39:00.087	3		21.40
			3	21.40
			3	21.40
27/09/2024	08:38:50.688	3		21.40
			3	21.40
			3	21.40
27/09/2024	08:38:26.328	25		21.335
			25	21.335
			25	21.335
27/09/2024	08:35:14.852	50		21.40
			50	21.40
			50	21.40
27/09/2024	08:34:21.338	20		21.335
			20	21.335
			20	21.335
27/09/2024	08:28:05.592	946		21.37
			946	21.37
			946	21.37
27/09/2024	08:28:05.198	700		21.37
			610	21.37
			70	21.37
			700	21.37
			20	21.37
27/09/2024	08:27:01.826	20		21.445
			20	21.445
			20	21.445
27/09/2024	08:26:48.690	23		21.445
			23	21.445
			23	21.445
27/09/2024	08:26:20.466	40		21.445
			40	21.445
			40	21.445
27/09/2024	08:25:40.788	2		21.445
			2	21.445
			2	21.445
27/09/2024	08:25:14.981	374		21.405
			374	21.405
			374	21.405
27/09/2024	08:22:28.787	360		21.445
			360	21.445
			360	21.445
27/09/2024	08:21:56.870	100		21.395
			5	21.395
			100	21.395
			95	21.395
27/09/2024	08:21:25.868	10		21.445
			10	21.445
			10	21.445
27/09/2024	08:20:41.741	50		21.445
			50	21.445
			50	21.445
27/09/2024	08:18:33.721	50		21.445
			50	21.445
			50	21.445
27/09/2024	08:17:46.827	50		21.395
			50	21.395
			50	21.395
27/09/2024	08:14:57.291	50		21.445
			50	21.445
			50	21.445
27/09/2024	08:13:48.093	47		21.445
			47	21.445
			47	21.445
27/09/2024	08:13:40.414	116		21.37
			116	21.37
			116	21.37
27/09/2024	08:13:37.457	18		21.445
			18	21.445
			18	21.445
27/09/2024	08:12:58.706	2		21.445
			2	21.445
			2	21.445
27/09/2024	08:11:44.714	71		21.445
			71	21.445
			71	21.445
27/09/2024	08:10:03.018	25		21.37
			25	21.37
			25	21.37
27/09/2024	08:08:29.957	50		21.445
			50	21.445
			50	21.445
27/09/2024	08:08:28.748	186		21.37
			186	21.37
			186	21.37
27/09/2024	08:07:51.219	10		21.445
			10	21.445
			10	21.445
27/09/2024	08:04:38.604	946		21.395
			946	21.395
			841	21.395
			55	21.395
			50	21.395
27/09/2024	08:03:33.323	350		21.445
			350	21.445
			350	21.445
27/09/2024	08:02:48.291	4		21.445
			4	21.445
			4	21.445
27/09/2024	08:02:28.436	700		21.445
			700	21.445
			700	21.445
27/09/2024	08:01:12.680	1		21.445
			1	21.445
			1	21.445
27/09/2024	08:00:23.172	3		21.325
			3	21.325
			3	21.325
27/09/2024	08:00:15.766	57		21.445
			57	21.445
			57	21.445
27/09/2024	08:00:10.115	466		21.445
			466	21.445
			466	21.445
27/09/2024	08:00:05.817	2 062		21.445
			5	21.445
			2	21.445
			3	21.445
			750	21.445
			5	21.445
			100	21.445
			46	21.445
			100	21.445
			100	21.445
			100	21.445
			47	21.445
			175	21.445
			1 692	21.445
			50	21.445
			300	21.445
			8	21.445
			50	21.445
			50	21.445
			10	21.445
			45	21.445
			100	21.445
			250	21.445
			46	21.445
			25	21.445
			5	21.445
			60	21.445

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

BASF SE

Bid: 47.685 / Ask: 47.70
Volume: 323 228
+5.49%

Top 5 Turnover

Realtime Quotes
Last Update:
27/09/2024 @ 11:22:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice