Intel Corp.

127

100

29.99

Date Time Volume Order Volume Price
24/11/2025 12:31:51.643 1   29.99
      1 29.99
      1 29.99
24/11/2025 12:31:51.187 50   29.95
      50 29.95
      50 29.95
24/11/2025 12:29:58.842 1 000   29.98
      1 000 29.98
      1 000 29.98
24/11/2025 12:29:28.419 87   29.96
      87 29.96
      87 29.96
24/11/2025 12:29:02.235 40   29.95
      40 29.95
      40 29.95
24/11/2025 12:23:21.597 1   29.95
      1 29.95
      1 29.95
24/11/2025 12:22:13.228 400   29.96
      400 29.96
      400 29.96
24/11/2025 12:17:42.736 10   29.97
      10 29.97
      10 29.97
24/11/2025 12:11:54.189 100   29.995
      100 29.995
      100 29.995
24/11/2025 12:08:00.752 213   29.975
      213 29.975
      213 29.975
24/11/2025 12:04:59.004 187   30.00
      187 30.00
      187 30.00
24/11/2025 12:02:47.996 72   30.00
      72 30.00
      72 30.00
24/11/2025 12:02:36.247 83   29.98
      83 29.98
      83 29.98
24/11/2025 12:00:53.019 82   29.975
      82 29.975
      82 29.975
24/11/2025 12:00:45.622 11   29.975
      11 29.975
      11 29.975
24/11/2025 11:59:31.500 9   29.975
      9 29.975
      9 29.975
24/11/2025 11:56:31.266 8   30.005
      8 30.005
      8 30.005
24/11/2025 11:51:48.404 39   30.00
      39 30.00
      34 30.00
      5 30.00
24/11/2025 11:51:16.324 1 000   29.985
      1 000 29.985
      1 000 29.985
24/11/2025 11:42:44.371 400   29.995
      400 29.995
      400 29.995
24/11/2025 11:39:54.103 8   29.99
      8 29.99
      8 29.99
24/11/2025 11:37:32.473 50   29.955
      50 29.955
      50 29.955
24/11/2025 11:29:46.191 8   29.925
      8 29.925
      8 29.925
24/11/2025 11:27:19.392 16   29.925
      16 29.925
      16 29.925
24/11/2025 11:21:34.301 500   30.065
      500 30.065
      500 30.065
24/11/2025 11:14:06.699 3   29.98
      3 29.98
      3 29.98
24/11/2025 11:13:20.318 50   30.00
      50 30.00
      50 30.00
24/11/2025 10:58:27.652 298   30.07
      298 30.07
      298 30.07
24/11/2025 10:56:15.470 385   30.065
      385 30.065
      385 30.065
24/11/2025 10:56:14.883 1 000   30.065
      1 000 30.065
      1 000 30.065
24/11/2025 10:55:58.051 1 000   30.065
      1 000 30.065
      1 000 30.065
24/11/2025 10:54:17.256 25   30.075
      25 30.075
      25 30.075
24/11/2025 10:52:26.243 26   30.03
      26 30.03
      26 30.03
24/11/2025 10:48:00.342 50   30.005
      50 30.005
      50 30.005
24/11/2025 10:47:09.029 3   30.015
      3 30.015
      3 30.015
24/11/2025 10:46:55.647 67   30.07
      67 30.07
      67 30.07
24/11/2025 10:43:17.405 3   29.945
      3 29.945
      3 29.945
24/11/2025 10:43:05.219 151   30.00
      150 30.00
      151 30.00
      1 30.00
24/11/2025 10:42:27.707 190   30.035
      190 30.035
      190 30.035
24/11/2025 10:32:18.976 200   30.065
      200 30.065
      200 30.065
24/11/2025 10:30:23.357 30   30.075
      30 30.075
      30 30.075
24/11/2025 10:21:10.547 130   30.23
      130 30.23
      130 30.23
24/11/2025 10:15:56.640 250   30.32
      250 30.32
      250 30.32
24/11/2025 10:12:19.734 235   30.295
      235 30.295
      235 30.295
24/11/2025 10:10:37.626 200   30.30
      200 30.30
      200 30.30
24/11/2025 10:10:29.990 400   30.305
      400 30.305
      400 30.305
24/11/2025 10:09:34.291 1   30.31
      1 30.31
      1 30.31
24/11/2025 10:04:24.380 30   30.355
      30 30.355
      30 30.355
24/11/2025 10:04:17.437 18   30.315
      18 30.315
      18 30.315
24/11/2025 10:00:51.493 3   30.31
      3 30.31
      3 30.31
24/11/2025 10:00:30.714 4 134   30.355
      4 134 30.355
      4 134 30.355
24/11/2025 09:57:55.351 435   30.37
      435 30.37
      435 30.37
24/11/2025 09:57:03.999 435   30.375
      435 30.375
      435 30.375
24/11/2025 09:49:51.618 29   30.335
      29 30.335
      29 30.335
24/11/2025 09:49:19.831 2   30.345
      2 30.345
      2 30.345
24/11/2025 09:48:40.344 35   30.335
      35 30.335
      35 30.335
24/11/2025 09:47:30.895 100   30.39
      100 30.39
      100 30.39
24/11/2025 09:42:52.243 20   30.36
      20 30.36
      20 30.36
24/11/2025 09:41:20.662 288   30.36
      288 30.36
      288 30.36
24/11/2025 09:40:25.036 49   30.36
      49 30.36
      49 30.36
24/11/2025 09:38:36.226 45   30.30
      45 30.30
      45 30.30
24/11/2025 09:37:52.695 1   30.36
      1 30.36
      1 30.36
24/11/2025 09:37:50.572 75   30.30
      75 30.30
      75 30.30
24/11/2025 09:35:32.074 28   30.30
      28 30.30
      28 30.30
24/11/2025 09:35:14.470 4   30.30
      4 30.30
      4 30.30
24/11/2025 09:30:45.433 9   30.43
      9 30.43
      9 30.43
24/11/2025 09:30:32.730 58   30.415
      58 30.415
      58 30.415
24/11/2025 09:27:25.046 10   30.435
      10 30.435
      10 30.435
24/11/2025 09:26:43.296 4   30.41
      4 30.41
      4 30.41
24/11/2025 09:25:14.344 800   30.365
      800 30.365
      800 30.365
24/11/2025 09:25:05.138 25   30.44
      25 30.44
      25 30.44
24/11/2025 09:24:38.588 400   30.37
      400 30.37
      400 30.37
24/11/2025 09:24:29.093 20   30.315
      20 30.315
      20 30.315
24/11/2025 09:23:03.914 2   30.285
      2 30.285
      2 30.285
24/11/2025 09:21:53.892 60   30.30
      60 30.30
      60 30.30
24/11/2025 09:16:57.277 20   30.295
      20 30.295
      20 30.295
24/11/2025 09:06:36.800 40   30.295
      40 30.295
      40 30.295
24/11/2025 09:04:28.898 1   30.495
      1 30.495
      1 30.495
24/11/2025 08:53:09.290 2   30.035
      2 30.035
      2 30.035
24/11/2025 08:52:23.604 75   30.495
      75 30.495
      75 30.495
24/11/2025 08:48:18.253 1   30.495
      1 30.495
      1 30.495
24/11/2025 08:47:48.168 1   30.035
      1 30.035
      1 30.035
24/11/2025 08:21:40.353 4   30.035
      4 30.035
      4 30.035
24/11/2025 08:07:12.024 1   30.11
      1 30.11
      1 30.11
24/11/2025 08:01:21.091 1   30.495
      1 30.495
      1 30.495
24/11/2025 08:00:20.863 50   30.025
      50 30.025
      50 30.025
24/11/2025 08:00:20.780 35   30.025
      35 30.025
      35 30.025
24/11/2025 08:00:11.096 9   30.495
      9 30.495
      9 30.495
24/11/2025 07:55:14.707 165   30.495
      165 30.495
      165 30.495
24/11/2025 07:37:16.366 150   30.25
      150 30.25
      150 30.25
24/11/2025 07:37:16.265 750   30.25
      750 30.25
      750 30.25
24/11/2025 07:36:55.828 70   30.25
      70 30.25
      70 30.25
24/11/2025 07:36:55.748 1   30.25
      1 30.25
      1 30.25
24/11/2025 07:36:37.421 1 000   30.20
      1 000 30.20
      1 000 30.20
24/11/2025 07:36:32.091 485   30.20
      485 30.20
      485 30.20
24/11/2025 07:36:17.325 1 000   30.20
      1 000 30.20
      1 000 30.20
24/11/2025 07:32:05.634 474   30.20
      474 30.20
      474 30.20
24/11/2025 07:32:04.964 40   30.20
      40 30.20
      40 30.20
24/11/2025 07:32:04.844 800   30.20
      800 30.20
      800 30.20
24/11/2025 07:31:59.069 6 274   30.01
      2 30.01
      214 30.01
      30 30.01
      10 30.01
      33 30.01
      115 30.01
      4 30.01
      6 30.01
      3 30.01
      16 30.01
      200 30.01
      4 318 30.01
      6 245 30.01
      50 30.01
      400 30.01
      50 30.01
      135 30.01
      50 30.01
      35 30.01
      1 30.01
      16 30.01
      1 30.01
      42 30.01
      415 30.01
      50 30.01
      7 30.01
      100 30.01
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)