Intel Corp.

209

202

30.815

Date Time Volume Order Volume Price
23/12/2025 16:52:40.585 9   30.815
      9 30.815
      9 30.815
23/12/2025 16:50:08.438 4   30.80
      4 30.80
      4 30.80
23/12/2025 16:43:57.317 3   30.805
      3 30.805
      3 30.805
23/12/2025 16:42:02.776 250   30.775
      250 30.775
      250 30.775
23/12/2025 16:38:21.654 20   30.835
      20 30.835
      20 30.835
23/12/2025 16:37:46.918 1   30.82
      1 30.82
      1 30.82
23/12/2025 16:34:17.429 70   30.775
      70 30.775
      70 30.775
23/12/2025 16:30:58.625 1   30.835
      1 30.835
      1 30.835
23/12/2025 16:27:13.112 35   30.80
      35 30.80
      35 30.80
23/12/2025 16:24:09.866 400   30.83
      400 30.83
      400 30.83
23/12/2025 16:16:02.702 33   30.745
      33 30.745
      33 30.745
23/12/2025 16:14:33.944 290   30.68
      290 30.68
      290 30.68
23/12/2025 16:13:35.454 20   30.70
      20 30.70
      20 30.70
23/12/2025 16:12:08.079 30   30.655
      30 30.655
      30 30.655
23/12/2025 16:11:26.449 1   30.70
      1 30.70
      1 30.70
23/12/2025 16:09:38.355 4   30.725
      4 30.725
      4 30.725
23/12/2025 16:06:14.898 1 000   30.65
      1 000 30.65
      1 000 30.65
23/12/2025 16:06:10.722 80   30.665
      80 30.665
      80 30.665
23/12/2025 16:00:59.432 5   30.795
      5 30.795
      5 30.795
23/12/2025 16:00:03.652 120   30.745
      120 30.745
      120 30.745
23/12/2025 15:58:17.984 1 500   30.775
      1 500 30.775
      1 500 30.775
23/12/2025 15:50:36.865 1   30.875
      1 30.875
      1 30.875
23/12/2025 15:50:34.213 7   30.875
      7 30.875
      7 30.875
23/12/2025 15:50:32.335 1 233   30.885
      1 233 30.885
      1 233 30.885
23/12/2025 15:50:01.447 4   30.86
      4 30.86
      4 30.86
23/12/2025 15:49:27.031 3   30.885
      3 30.885
      3 30.885
23/12/2025 15:48:57.646 4   30.90
      4 30.90
      4 30.90
23/12/2025 15:47:57.551 50   30.89
      50 30.89
      50 30.89
23/12/2025 15:47:36.219 2   30.81
      2 30.81
      2 30.81
23/12/2025 15:47:26.974 1   30.84
      1 30.84
      1 30.84
23/12/2025 15:46:43.908 50   30.835
      50 30.835
      50 30.835
23/12/2025 15:45:23.538 100   30.80
      100 30.80
      100 30.80
23/12/2025 15:43:04.431 100   30.805
      100 30.805
      100 30.805
23/12/2025 15:42:34.185 1   30.89
      1 30.89
      1 30.89
23/12/2025 15:41:05.902 1   30.81
      1 30.81
      1 30.81
23/12/2025 15:39:41.482 17   30.99
      17 30.99
      17 30.99
23/12/2025 15:38:45.626 17   31.08
      17 31.08
      17 31.08
23/12/2025 15:38:43.120 1   31.075
      1 31.075
      1 31.075
23/12/2025 15:38:02.946 167   31.20
      167 31.20
      167 31.20
23/12/2025 15:36:41.960 1 000   31.22
      1 000 31.22
      1 000 31.22
23/12/2025 15:36:33.766 1 000   31.215
      1 000 31.215
      1 000 31.215
23/12/2025 15:34:49.904 241   31.09
      241 31.09
      241 31.09
23/12/2025 15:34:26.002 65   31.085
      65 31.085
      65 31.085
23/12/2025 15:34:13.968 200   31.08
      200 31.08
      200 31.08
23/12/2025 15:32:51.174 17   30.99
      17 30.99
      17 30.99
23/12/2025 15:32:47.786 1 000   30.98
      1 000 30.98
      1 000 30.98
23/12/2025 15:32:42.523 17   30.99
      17 30.99
      17 30.99
23/12/2025 15:32:30.938 281   30.995
      281 30.995
      281 30.995
23/12/2025 15:32:05.204 70   31.00
      70 31.00
      70 31.00
23/12/2025 15:31:12.668 30   30.91
      30 30.91
      30 30.91
23/12/2025 15:21:47.907 5   30.74
      5 30.74
      5 30.74
23/12/2025 15:16:56.130 130   30.765
      130 30.765
      130 30.765
23/12/2025 15:11:44.048 100   30.805
      100 30.805
      100 30.805
23/12/2025 15:07:15.639 10   30.79
      10 30.79
      10 30.79
23/12/2025 14:55:35.958 570   30.805
      570 30.805
      570 30.805
23/12/2025 14:55:22.573 1 000   30.795
      1 000 30.795
      1 000 30.795
23/12/2025 14:54:13.562 100   30.80
      100 30.80
      100 30.80
23/12/2025 14:49:53.934 50   30.74
      50 30.74
      50 30.74
23/12/2025 14:46:06.302 327   30.805
      15 30.805
      312 30.805
      327 30.805
23/12/2025 14:45:46.438 1 000   30.795
      1 000 30.795
      1 000 30.795
23/12/2025 14:40:31.511 60   30.705
      60 30.705
      60 30.705
23/12/2025 14:40:18.070 1   30.665
      1 30.665
      1 30.665
23/12/2025 14:38:51.837 500   30.755
      500 30.755
      500 30.755
23/12/2025 14:29:29.672 5   30.795
      5 30.795
      5 30.795
23/12/2025 14:25:49.651 1   30.805
      1 30.805
      1 30.805
23/12/2025 14:24:13.665 8   30.805
      8 30.805
      8 30.805
23/12/2025 14:13:10.654 409   30.86
      409 30.86
      409 30.86
23/12/2025 14:13:10.485 1 000   30.86
      1 000 30.86
      1 000 30.86
23/12/2025 14:13:10.279 1 000   30.86
      1 000 30.86
      1 000 30.86
23/12/2025 14:13:00.231 1 000   30.86
      1 000 30.86
      1 000 30.86
23/12/2025 14:12:29.656 591   30.86
      591 30.86
      591 30.86
23/12/2025 14:11:04.478 1 000   30.86
      1 000 30.86
      1 000 30.86
23/12/2025 14:03:25.987 10   30.84
      10 30.84
      10 30.84
23/12/2025 13:51:10.472 2   30.82
      2 30.82
      2 30.82
23/12/2025 13:50:55.567 93   30.84
      93 30.84
      93 30.84
23/12/2025 13:49:52.349 1   30.82
      1 30.82
      1 30.82
23/12/2025 13:45:49.856 25   30.84
      25 30.84
      25 30.84
23/12/2025 13:41:17.931 100   30.80
      100 30.80
      100 30.80
23/12/2025 13:40:32.637 15   30.805
      15 30.805
      15 30.805
23/12/2025 13:34:14.147 163   30.82
      163 30.82
      163 30.82
23/12/2025 13:31:17.799 100   30.80
      100 30.80
      100 30.80
23/12/2025 13:29:05.382 666   30.81
      666 30.81
      666 30.81
23/12/2025 13:28:35.790 1 000   30.765
      984 30.765
      16 30.765
      1 000 30.765
23/12/2025 13:26:19.363 1 000   30.815
      1 000 30.815
      1 000 30.815
23/12/2025 13:24:00.265 1 000   30.815
      1 000 30.815
      1 000 30.815
23/12/2025 13:22:49.468 100   30.805
      100 30.805
      100 30.805
23/12/2025 13:22:25.214 64   30.845
      64 30.845
      64 30.845
23/12/2025 13:20:39.929 70   30.815
      70 30.815
      30 30.815
      40 30.815
23/12/2025 13:19:48.660 163   30.86
      163 30.86
      163 30.86
23/12/2025 13:18:56.712 3   30.815
      3 30.815
      3 30.815
23/12/2025 13:18:30.045 163   30.86
      163 30.86
      163 30.86
23/12/2025 13:17:53.514 163   30.86
      163 30.86
      163 30.86
23/12/2025 13:17:43.506 800   30.855
      800 30.855
      800 30.855
23/12/2025 13:12:29.800 20   30.855
      20 30.855
      20 30.855
23/12/2025 13:10:50.236 20   30.92
      20 30.92
      20 30.92
23/12/2025 13:08:16.054 1 000   30.92
      1 000 30.92
      1 000 30.92
23/12/2025 13:03:11.025 1 000   30.945
      1 000 30.945
      1 000 30.945
23/12/2025 13:03:10.917 1 000   30.945
      1 000 30.945
      1 000 30.945
23/12/2025 13:03:03.093 1 000   30.905
      1 000 30.905
      1 000 30.905
23/12/2025 12:59:25.047 1   30.91
      1 30.91
      1 30.91
23/12/2025 12:56:09.661 293   30.89
      293 30.89
      293 30.89
23/12/2025 12:55:20.716 35   30.925
      35 30.925
      35 30.925
23/12/2025 12:48:34.020 586   30.91
      586 30.91
      586 30.91
23/12/2025 12:48:00.708 160   30.935
      160 30.935
      160 30.935
23/12/2025 12:47:48.725 40   30.91
      40 30.91
      40 30.91
23/12/2025 12:45:44.647 50   30.91
      50 30.91
      50 30.91
23/12/2025 12:40:32.453 5   30.91
      5 30.91
      5 30.91
23/12/2025 12:38:22.179 161   30.925
      161 30.925
      161 30.925
23/12/2025 12:31:34.364 40   30.885
      40 30.885
      40 30.885
23/12/2025 12:27:15.897 40   30.885
      40 30.885
      40 30.885
23/12/2025 12:26:48.564 40   30.885
      40 30.885
      40 30.885
23/12/2025 12:25:44.905 63   30.925
      63 30.925
      63 30.925
23/12/2025 12:25:36.651 63   30.875
      63 30.875
      63 30.875
23/12/2025 12:24:03.553 63   30.88
      63 30.88
      63 30.88
23/12/2025 12:22:36.916 200   30.88
      200 30.88
      200 30.88
23/12/2025 12:16:03.347 500   30.86
      500 30.86
      500 30.86
23/12/2025 12:12:34.127 60   30.89
      60 30.89
      60 30.89
23/12/2025 12:09:15.994 31   30.88
      31 30.88
      31 30.88
23/12/2025 12:09:05.559 55   30.88
      55 30.88
      55 30.88
23/12/2025 12:08:01.577 140   30.88
      140 30.88
      140 30.88
23/12/2025 12:06:04.456 20   30.88
      20 30.88
      20 30.88
23/12/2025 12:05:02.259 50   30.92
      50 30.92
      50 30.92
23/12/2025 11:54:51.995 500   30.945
      500 30.945
      500 30.945
23/12/2025 11:50:59.250 15   30.94
      15 30.94
      15 30.94
23/12/2025 11:49:11.019 100   30.94
      100 30.94
      100 30.94
23/12/2025 11:40:41.033 11   30.89
      11 30.89
      11 30.89
23/12/2025 11:37:40.903 23   30.89
      23 30.89
      23 30.89
23/12/2025 11:35:14.845 42   30.92
      42 30.92
      42 30.92
23/12/2025 11:33:41.033 75   30.89
      75 30.89
      75 30.89
23/12/2025 11:29:56.716 200   30.895
      200 30.895
      200 30.895
23/12/2025 11:18:19.169 65   30.92
      65 30.92
      65 30.92
23/12/2025 11:18:17.539 125   30.90
      125 30.90
      125 30.90
23/12/2025 11:09:04.406 121   30.895
      121 30.895
      121 30.895
23/12/2025 11:07:31.932 3   30.935
      3 30.935
      3 30.935
23/12/2025 11:05:29.815 3   30.95
      3 30.95
      3 30.95
23/12/2025 10:59:59.822 35   30.925
      35 30.925
      35 30.925
23/12/2025 10:54:20.248 4   30.925
      4 30.925
      4 30.925
23/12/2025 10:53:36.859 390   30.97
      390 30.97
      390 30.97
23/12/2025 10:46:55.912 200   30.965
      200 30.965
      200 30.965
23/12/2025 10:32:00.395 25   30.93
      25 30.93
      25 30.93
23/12/2025 10:31:57.204 2   30.93
      2 30.93
      2 30.93
23/12/2025 10:30:21.807 18   30.91
      18 30.91
      18 30.91
23/12/2025 10:30:15.784 2   30.91
      2 30.91
      2 30.91
23/12/2025 10:26:05.629 760   30.925
      760 30.925
      760 30.925
23/12/2025 10:24:02.709 959   30.90
      959 30.90
      959 30.90
23/12/2025 10:23:01.934 270   30.90
      270 30.90
      270 30.90
23/12/2025 10:22:56.708 1   30.90
      1 30.90
      1 30.90
23/12/2025 10:22:34.412 20   30.90
      20 30.90
      20 30.90
23/12/2025 10:22:32.928 8   30.925
      8 30.925
      8 30.925
23/12/2025 10:20:31.950 500   30.90
      500 30.90
      500 30.90
23/12/2025 10:16:49.578 10   30.905
      10 30.905
      10 30.905
23/12/2025 10:14:13.560 1   30.89
      1 30.89
      1 30.89
23/12/2025 10:11:57.710 100   30.855
      100 30.855
      100 30.855
23/12/2025 10:05:26.920 4   30.89
      4 30.89
      4 30.89
23/12/2025 10:04:11.475 2   30.90
      2 30.90
      2 30.90
23/12/2025 10:03:49.972 18   30.92
      18 30.92
      18 30.92
23/12/2025 10:00:32.447 2   30.97
      2 30.97
      2 30.97
23/12/2025 10:00:32.394 1   30.97
      1 30.97
      1 30.97
23/12/2025 09:57:24.493 98   30.86
      98 30.86
      98 30.86
23/12/2025 09:56:15.140 202   30.86
      202 30.86
      202 30.86
23/12/2025 09:54:03.044 20   30.86
      20 30.86
      20 30.86
23/12/2025 09:53:57.404 3   30.935
      3 30.935
      3 30.935
23/12/2025 09:47:07.917 200   30.855
      200 30.855
      200 30.855
23/12/2025 09:44:10.135 50   30.85
      50 30.85
      50 30.85
23/12/2025 09:40:48.608 120   30.83
      120 30.83
      120 30.83
23/12/2025 09:37:26.750 11   30.905
      11 30.905
      11 30.905
23/12/2025 09:34:07.488 20   30.89
      20 30.89
      20 30.89
23/12/2025 09:30:34.256 10   30.92
      10 30.92
      10 30.92
23/12/2025 09:30:21.934 55   30.92
      55 30.92
      55 30.92
23/12/2025 09:27:39.336 5   30.915
      5 30.915
      5 30.915
23/12/2025 09:26:55.314 6   30.90
      6 30.90
      6 30.90
23/12/2025 09:17:39.813 100   30.84
      100 30.84
      100 30.84
23/12/2025 09:14:25.203 60   30.84
      60 30.84
      60 30.84
23/12/2025 09:05:36.860 5   30.77
      5 30.77
      5 30.77
23/12/2025 09:03:16.653 1 000   30.80
      100 30.80
      900 30.80
      1 000 30.80
23/12/2025 09:00:46.322 4   30.745
      4 30.745
      4 30.745
23/12/2025 08:59:53.731 1   30.745
      1 30.745
      1 30.745
23/12/2025 08:56:07.703 100   30.745
      100 30.745
      100 30.745
23/12/2025 08:33:26.452 1   30.845
      1 30.845
      1 30.845
23/12/2025 08:31:55.063 100   30.845
      100 30.845
      100 30.845
23/12/2025 08:29:59.456 1 000   30.785
      1 000 30.785
      1 000 30.785
23/12/2025 08:28:46.534 125   30.725
      125 30.725
      125 30.725
23/12/2025 08:22:36.029 1   30.845
      1 30.845
      1 30.845
23/12/2025 08:21:55.158 1   30.725
      1 30.725
      1 30.725
23/12/2025 08:20:38.536 40   30.725
      40 30.725
      40 30.725
23/12/2025 08:16:28.814 1   30.845
      1 30.845
      1 30.845
23/12/2025 08:15:25.513 130   30.845
      130 30.845
      130 30.845
23/12/2025 08:09:19.654 275   30.725
      275 30.725
      275 30.725
23/12/2025 08:00:16.587 2   30.725
      2 30.725
      2 30.725
23/12/2025 08:00:02.691 8   30.845
      8 30.845
      8 30.845
23/12/2025 07:56:52.005 290   30.795
      290 30.795
      290 30.795
23/12/2025 07:49:51.838 10   30.665
      10 30.665
      10 30.665
23/12/2025 07:48:39.096 200   30.665
      200 30.665
      200 30.665
23/12/2025 07:46:01.893 200   30.675
      200 30.675
      200 30.675
23/12/2025 07:30:39.983 290   30.735
      290 30.735
      290 30.735
23/12/2025 07:30:24.793 290   30.715
      290 30.715
      290 30.715
23/12/2025 07:30:24.184 290   30.715
      290 30.715
      290 30.715
23/12/2025 07:30:23.674 20   30.715
      20 30.715
      20 30.715
23/12/2025 07:30:23.497 39   30.715
      39 30.715
      39 30.715
23/12/2025 07:30:13.445 250   30.835
      250 30.835
      250 30.835
23/12/2025 07:30:10.974 80   30.715
      80 30.715
      80 30.715
23/12/2025 07:30:10.891 50   30.835
      50 30.835
      50 30.835
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)