Tradegate Exchange

Intel Corp.

2598

1973

32.90

Date	Time	Volume	Order Volume	Price
24/10/2025	21:59:51.236	1		32.90
			1	32.90
			1	32.90
24/10/2025	21:58:13.791	130		32.91
			130	32.91
			130	32.91
24/10/2025	21:57:13.044	600		32.93
			600	32.93
			600	32.93
24/10/2025	21:57:12.102	303		32.965
			303	32.965
			303	32.965
24/10/2025	21:56:53.961	1 100		32.935
			1 100	32.935
			1 100	32.935
24/10/2025	21:56:11.969	150		32.95
			150	32.95
			150	32.95
24/10/2025	21:55:34.741	30		32.925
			30	32.925
			30	32.925
24/10/2025	21:54:48.507	130		33.02
			130	33.02
			130	33.02
24/10/2025	21:53:19.432	8		32.945
			8	32.945
			8	32.945
24/10/2025	21:49:35.770	3		33.03
			3	33.03
			3	33.03
24/10/2025	21:48:27.339	80		32.965
			80	32.965
			80	32.965
24/10/2025	21:48:18.029	80		33.025
			80	33.025
			80	33.025
24/10/2025	21:47:52.801	90		33.075
			90	33.075
			90	33.075
24/10/2025	21:47:00.630	300		33.10
			300	33.10
			300	33.10
24/10/2025	21:44:56.211	500		33.145
			500	33.145
			500	33.145
24/10/2025	21:44:43.411	2 500		33.145
			2 500	33.145
			2 500	33.145
24/10/2025	21:40:48.399	75		33.09
			75	33.09
			75	33.09
24/10/2025	21:36:29.762	60		33.08
			60	33.08
			60	33.08
24/10/2025	21:28:20.410	8		33.035
			8	33.035
			8	33.035
24/10/2025	21:27:29.457	75		33.02
			75	33.02
			75	33.02
24/10/2025	21:24:48.451	60		33.00
			60	33.00
			60	33.00
24/10/2025	21:19:12.713	38		32.895
			38	32.895
			38	32.895
24/10/2025	21:18:29.092	80		32.86
			80	32.86
			80	32.86
24/10/2025	21:17:57.270	109		32.89
			109	32.89
			109	32.89
24/10/2025	21:14:47.737	200		32.96
			200	32.96
			200	32.96
24/10/2025	21:14:42.915	40		32.92
			40	32.92
			40	32.92
24/10/2025	21:12:41.853	100		32.97
			100	32.97
			100	32.97
24/10/2025	21:12:40.951	100		32.97
			100	32.97
			100	32.97
24/10/2025	21:12:06.156	1 000		32.97
			1 000	32.97
			1 000	32.97
24/10/2025	21:12:05.011	10		33.005
			10	33.005
			10	33.005
24/10/2025	21:07:35.345	25		32.89
			25	32.89
			25	32.89
24/10/2025	21:07:34.566	88		32.925
			88	32.925
			88	32.925
24/10/2025	21:07:10.912	100		32.895
			100	32.895
			100	32.895
24/10/2025	20:59:06.877	200		32.715
			200	32.715
			200	32.715
24/10/2025	20:57:49.304	31		32.705
			31	32.705
			31	32.705
24/10/2025	20:55:27.107	500		32.68
			500	32.68
			500	32.68
24/10/2025	20:52:35.537	61		32.56
			61	32.56
			61	32.56
24/10/2025	20:51:32.451	8		32.57
			8	32.57
			8	32.57
24/10/2025	20:51:07.095	250		32.56
			250	32.56
			250	32.56
24/10/2025	20:51:07.028	20		32.56
			20	32.56
			20	32.56
24/10/2025	20:51:06.831	500		32.60
			500	32.60
			500	32.60
24/10/2025	20:50:58.336	23		32.655
			23	32.655
			23	32.655
24/10/2025	20:50:50.965	1 000		32.655
			1 000	32.655
			1 000	32.655
24/10/2025	20:50:24.329	8		32.67
			8	32.67
			8	32.67
24/10/2025	20:45:59.457	1 236		32.695
			1 236	32.695
			1 236	32.695
24/10/2025	20:45:42.419	2 500		32.695
			2 500	32.695
			2 500	32.695
24/10/2025	20:45:38.675	160		32.735
			160	32.735
			160	32.735
24/10/2025	20:45:19.502	83		32.72
			83	32.72
			83	32.72
24/10/2025	20:43:35.730	50		32.73
			50	32.73
			50	32.73
24/10/2025	20:43:33.166	8		32.73
			8	32.73
			8	32.73
24/10/2025	20:43:33.123	10		32.695
			10	32.695
			10	32.695
24/10/2025	20:43:17.765	400		32.73
			400	32.73
			400	32.73
24/10/2025	20:43:17.717	100		32.73
			100	32.73
			100	32.73
24/10/2025	20:43:16.347	200		32.775
			200	32.775
			200	32.775
24/10/2025	20:42:56.497	60		32.78
			60	32.78
			20	32.78
			40	32.78
24/10/2025	20:42:52.031	1 000		32.81
			1 000	32.81
			1 000	32.81
24/10/2025	20:42:28.170	180		32.82
			180	32.82
			180	32.82
24/10/2025	20:42:28.111	7		32.82
			7	32.82
			7	32.82
24/10/2025	20:42:20.515	200		32.85
			200	32.85
			200	32.85
24/10/2025	20:41:05.991	8		32.90
			8	32.90
			8	32.90
24/10/2025	20:36:33.647	6		32.965
			6	32.965
			6	32.965
24/10/2025	20:35:37.814	50		32.98
			50	32.98
			50	32.98
24/10/2025	20:35:35.503	100		33.015
			100	33.015
			100	33.015
24/10/2025	20:34:44.927	70		33.035
			70	33.035
			70	33.035
24/10/2025	20:34:30.180	38		33.045
			38	33.045
			38	33.045
24/10/2025	20:33:48.291	4		33.065
			4	33.065
			4	33.065
24/10/2025	20:31:25.153	350		32.93
			350	32.93
			350	32.93
24/10/2025	20:29:55.729	20		32.96
			20	32.96
			20	32.96
24/10/2025	20:29:06.492	7		32.915
			7	32.915
			7	32.915
24/10/2025	20:26:50.116	250		32.975
			250	32.975
			250	32.975
24/10/2025	20:23:45.528	3		32.955
			3	32.955
			3	32.955
24/10/2025	20:23:29.515	4		32.955
			4	32.955
			4	32.955
24/10/2025	20:20:55.644	10		32.88
			10	32.88
			10	32.88
24/10/2025	20:20:10.656	102		32.86
			102	32.86
			102	32.86
24/10/2025	20:14:02.630	200		32.97
			200	32.97
			200	32.97
24/10/2025	20:12:30.009	82		32.90
			82	32.90
			82	32.90
24/10/2025	20:10:58.647	200		32.90
			200	32.90
			200	32.90
24/10/2025	20:10:56.966	135		32.905
			135	32.905
			135	32.905
24/10/2025	20:09:59.938	50		32.905
			50	32.905
			50	32.905
24/10/2025	20:09:45.102	70		32.905
			70	32.905
			70	32.905
24/10/2025	20:07:43.894	50		32.99
			50	32.99
			50	32.99
24/10/2025	20:07:32.307	150		32.99
			150	32.99
			150	32.99
24/10/2025	20:07:06.667	190		33.00
			150	33.00
			190	33.00
			40	33.00
24/10/2025	20:01:49.748	2 000		32.965
			2 000	32.965
			2 000	32.965
24/10/2025	20:01:03.498	600		33.00
			200	33.00
			600	33.00
			400	33.00
24/10/2025	20:00:54.276	144		33.005
			144	33.005
			144	33.005
24/10/2025	20:00:50.537	120		33.04
			120	33.04
			120	33.04
24/10/2025	19:58:52.073	20		33.175
			20	33.175
			20	33.175
24/10/2025	19:56:16.602	1		33.15
			1	33.15
			1	33.15
24/10/2025	19:54:11.975	100		33.185
			100	33.185
			100	33.185
24/10/2025	19:53:50.426	1 000		33.165
			1 000	33.165
			1 000	33.165
24/10/2025	19:50:33.825	10		33.255
			10	33.255
			10	33.255
24/10/2025	19:49:07.818	3		33.215
			3	33.215
			3	33.215
24/10/2025	19:48:46.783	1		33.26
			1	33.26
			1	33.26
24/10/2025	19:47:20.450	10		33.23
			10	33.23
			10	33.23
24/10/2025	19:47:14.303	100		33.19
			100	33.19
			100	33.19
24/10/2025	19:43:25.018	100		33.155
			100	33.155
			100	33.155
24/10/2025	19:41:50.831	1		33.21
			1	33.21
			1	33.21
24/10/2025	19:41:24.091	300		33.245
			300	33.245
			300	33.245
24/10/2025	19:41:13.342	40		33.245
			40	33.245
			40	33.245
24/10/2025	19:41:00.361	33		33.21
			33	33.21
			33	33.21
24/10/2025	19:40:31.497	10		33.23
			10	33.23
			10	33.23
24/10/2025	19:38:05.737	30		33.245
			30	33.245
			30	33.245
24/10/2025	19:36:10.652	32		33.21
			32	33.21
			32	33.21
24/10/2025	19:33:10.532	100		33.265
			100	33.265
			100	33.265
24/10/2025	19:32:48.834	150		33.235
			150	33.235
			150	33.235
24/10/2025	19:31:37.415	10		33.285
			10	33.285
			10	33.285
24/10/2025	19:28:27.552	500		33.195
			500	33.195
			500	33.195
24/10/2025	19:26:26.330	5		33.105
			5	33.105
			5	33.105
24/10/2025	19:23:50.260	1 500		33.185
			1 500	33.185
			1 500	33.185
24/10/2025	19:23:49.050	100		33.22
			100	33.22
			100	33.22
24/10/2025	19:21:17.498	200		33.20
			200	33.20
			200	33.20
24/10/2025	19:20:33.514	25		33.105
			25	33.105
			25	33.105
24/10/2025	19:19:22.147	16		33.13
			16	33.13
			16	33.13
24/10/2025	19:18:02.327	2		33.235
			2	33.235
			2	33.235
24/10/2025	19:13:34.022	2		33.295
			2	33.295
			2	33.295
24/10/2025	19:12:51.296	25		33.26
			25	33.26
			25	33.26
24/10/2025	19:12:10.807	192		33.275
			4	33.275
			44	33.275
			144	33.275
			192	33.275
24/10/2025	19:11:56.112	808		33.36
			800	33.36
			808	33.36
			8	33.36
24/10/2025	19:11:31.066	50		33.365
			50	33.365
			50	33.365
24/10/2025	19:08:51.815	50		33.455
			50	33.455
			50	33.455
24/10/2025	19:07:05.013	3		33.33
			3	33.33
			3	33.33
24/10/2025	19:06:57.888	82		33.355
			82	33.355
			82	33.355
24/10/2025	19:06:16.397	400		33.33
			400	33.33
			400	33.33
24/10/2025	19:05:56.452	20		33.31
			20	33.31
			20	33.31
24/10/2025	19:05:52.010	3		33.33
			3	33.33
			3	33.33
24/10/2025	19:05:38.633	30		33.295
			30	33.295
			30	33.295
24/10/2025	19:05:15.739	250		33.25
			250	33.25
			250	33.25
24/10/2025	19:03:54.059	702		33.27
			702	33.27
			702	33.27
24/10/2025	19:03:43.478	250		33.26
			250	33.26
			250	33.26
24/10/2025	19:03:12.687	90		33.255
			90	33.255
			90	33.255
24/10/2025	19:02:15.597	50		33.21
			50	33.21
			50	33.21
24/10/2025	19:02:08.151	122		33.21
			122	33.21
			122	33.21
24/10/2025	19:01:29.139	222		33.235
			222	33.235
			222	33.235
24/10/2025	19:00:50.679	150		33.23
			150	33.23
			150	33.23
24/10/2025	19:00:45.722	61		33.23
			61	33.23
			61	33.23
24/10/2025	19:00:44.321	260		33.24
			260	33.24
			260	33.24
24/10/2025	19:00:15.285	400		33.23
			400	33.23
			400	33.23
24/10/2025	18:59:45.164	211		33.225
			211	33.225
			211	33.225
24/10/2025	18:56:31.516	20		33.075
			20	33.075
			20	33.075
24/10/2025	18:55:49.022	1 000		33.105
			1 000	33.105
			1 000	33.105
24/10/2025	18:53:38.743	1 357		33.14
			1 357	33.14
			1 357	33.14
24/10/2025	18:53:35.868	650		33.165
			650	33.165
			650	33.165
24/10/2025	18:53:33.073	20		33.165
			20	33.165
			20	33.165
24/10/2025	18:51:54.253	370		33.14
			370	33.14
			370	33.14
24/10/2025	18:51:31.776	250		33.155
			250	33.155
			250	33.155
24/10/2025	18:51:18.493	40		33.165
			40	33.165
			40	33.165
24/10/2025	18:49:59.984	85		33.15
			85	33.15
			85	33.15
24/10/2025	18:47:30.566	250		33.10
			250	33.10
			250	33.10
24/10/2025	18:47:27.435	200		33.10
			200	33.10
			200	33.10
24/10/2025	18:47:03.763	100		33.115
			100	33.115
			100	33.115
24/10/2025	18:45:46.945	3		33.075
			3	33.075
			3	33.075
24/10/2025	18:45:06.976	900		33.045
			900	33.045
			900	33.045
24/10/2025	18:44:29.738	20		33.09
			20	33.09
			20	33.09
24/10/2025	18:43:33.363	30		33.105
			30	33.105
			30	33.105
24/10/2025	18:43:20.449	100		33.105
			100	33.105
			100	33.105
24/10/2025	18:43:06.585	65		33.115
			65	33.115
			65	33.115
24/10/2025	18:43:04.803	40		33.125
			40	33.125
			40	33.125
24/10/2025	18:41:34.758	941		33.06
			941	33.06
			941	33.06
24/10/2025	18:40:33.951	60		33.045
			60	33.045
			60	33.045
24/10/2025	18:40:20.609	25		33.005
			25	33.005
			25	33.005
24/10/2025	18:39:03.894	370		33.11
			370	33.11
			370	33.11
24/10/2025	18:38:05.672	3		33.05
			3	33.05
			3	33.05
24/10/2025	18:37:41.006	1		33.085
			1	33.085
			1	33.085
24/10/2025	18:36:00.080	10		33.03
			10	33.03
			10	33.03
24/10/2025	18:35:22.249	150		33.00
			150	33.00
			150	33.00
24/10/2025	18:34:02.982	25		32.945
			25	32.945
			25	32.945
24/10/2025	18:33:39.615	1 000		32.91
			1 000	32.91
			1 000	32.91
24/10/2025	18:33:22.403	20		32.945
			20	32.945
			20	32.945
24/10/2025	18:30:06.876	1		32.775
			1	32.775
			1	32.775
24/10/2025	18:26:28.196	8		32.77
			8	32.77
			8	32.77
24/10/2025	18:25:45.727	486		32.825
			486	32.825
			486	32.825
24/10/2025	18:24:51.241	170		32.805
			170	32.805
			170	32.805
24/10/2025	18:24:18.458	146		32.79
			146	32.79
			146	32.79
24/10/2025	18:23:17.692	200		32.90
			200	32.90
			200	32.90
24/10/2025	18:23:13.360	200		32.86
			200	32.86
			200	32.86
24/10/2025	18:20:42.273	125		32.94
			125	32.94
			125	32.94
24/10/2025	18:20:32.839	100		32.905
			100	32.905
			100	32.905
24/10/2025	18:20:28.562	250		32.94
			250	32.94
			250	32.94
24/10/2025	18:19:13.643	12		32.925
			12	32.925
			12	32.925
24/10/2025	18:18:42.026	122		32.85
			122	32.85
			122	32.85
24/10/2025	18:18:32.496	300		32.84
			300	32.84
			300	32.84
24/10/2025	18:18:30.367	3		32.85
			3	32.85
			3	32.85
24/10/2025	18:18:27.773	100		32.885
			100	32.885
			100	32.885
24/10/2025	18:16:40.014	100		32.77
			100	32.77
			100	32.77
24/10/2025	18:14:28.212	10		32.79
			10	32.79
			10	32.79
24/10/2025	18:12:48.775	50		32.79
			50	32.79
			50	32.79
24/10/2025	18:12:18.231	40		32.765
			40	32.765
			40	32.765
24/10/2025	18:11:48.762	150		32.70
			150	32.70
			150	32.70
24/10/2025	18:10:09.503	20		32.725
			20	32.725
			20	32.725
24/10/2025	18:09:31.370	300		32.755
			300	32.755
			300	32.755
24/10/2025	18:08:39.058	50		32.795
			50	32.795
			50	32.795
24/10/2025	18:06:57.388	100		32.765
			100	32.765
			100	32.765
24/10/2025	18:06:12.877	20		32.73
			20	32.73
			20	32.73
24/10/2025	18:05:46.408	250		32.715
			250	32.715
			250	32.715
24/10/2025	18:05:38.145	20		32.68
			20	32.68
			20	32.68
24/10/2025	18:05:33.513	100		32.71
			100	32.71
			100	32.71
24/10/2025	18:05:20.877	272		32.65
			272	32.65
			272	32.65
24/10/2025	18:04:18.617	38		32.675
			38	32.675
			38	32.675
24/10/2025	18:03:02.560	200		32.665
			200	32.665
			200	32.665
24/10/2025	18:02:24.750	600		32.635
			600	32.635
			600	32.635
24/10/2025	18:02:10.186	150		32.56
			100	32.56
			50	32.56
			150	32.56
24/10/2025	18:02:10.121	91		32.56
			91	32.56
			91	32.56
24/10/2025	18:02:10.056	2 000		32.60
			2 000	32.60
			2 000	32.60
24/10/2025	18:01:54.499	30		32.605
			30	32.605
			30	32.605
24/10/2025	18:01:45.936	200		32.605
			200	32.605
			100	32.605
			100	32.605
24/10/2025	18:01:45.888	100		32.65
			100	32.65
			100	32.65
24/10/2025	18:01:12.416	31		32.685
			31	32.685
			31	32.685
24/10/2025	18:00:18.551	2 500		32.70
			2 500	32.70
			2 500	32.70
24/10/2025	17:59:06.628	25		32.735
			25	32.735
			25	32.735
24/10/2025	17:58:52.935	302		32.725
			302	32.725
			302	32.725
24/10/2025	17:58:42.572	4		32.725
			4	32.725
			4	32.725
24/10/2025	17:56:11.984	5		32.77
			5	32.77
			5	32.77
24/10/2025	17:56:09.753	35		32.78
			35	32.78
			35	32.78
24/10/2025	17:55:55.563	140		32.765
			140	32.765
			140	32.765
24/10/2025	17:55:44.159	146		32.85
			146	32.85
			146	32.85
24/10/2025	17:54:48.209	6		32.705
			6	32.705
			6	32.705
24/10/2025	17:53:19.155	16		32.76
			16	32.76
			16	32.76
24/10/2025	17:52:56.542	4		32.77
			4	32.77
			4	32.77
24/10/2025	17:52:03.906	5		32.775
			5	32.775
			5	32.775
24/10/2025	17:51:01.523	120		32.74
			120	32.74
			120	32.74
24/10/2025	17:50:34.731	1		32.74
			1	32.74
			1	32.74
24/10/2025	17:49:50.041	100		32.68
			100	32.68
			100	32.68
24/10/2025	17:49:12.469	235		32.665
			100	32.665
			35	32.665
			235	32.665
			100	32.665
24/10/2025	17:48:53.377	775		32.665
			150	32.665
			625	32.665
			775	32.665
24/10/2025	17:48:23.210	43		32.75
			43	32.75
			43	32.75
24/10/2025	17:48:10.888	250		32.77
			250	32.77
			250	32.77
24/10/2025	17:48:07.680	100		32.725
			100	32.725
			100	32.725
24/10/2025	17:46:46.975	200		32.86
			200	32.86
			200	32.86
24/10/2025	17:46:03.088	300		32.89
			300	32.89
			300	32.89
24/10/2025	17:45:14.381	27		32.895
			27	32.895
			27	32.895
24/10/2025	17:44:45.721	70		32.925
			70	32.925
			70	32.925
24/10/2025	17:44:39.099	50		32.885
			50	32.885
			50	32.885
24/10/2025	17:44:36.394	6		32.935
			6	32.935
			6	32.935
24/10/2025	17:43:20.845	7		32.965
			7	32.965
			7	32.965
24/10/2025	17:42:36.922	93		32.925
			93	32.925
			93	32.925
24/10/2025	17:42:23.563	1		32.86
			1	32.86
			1	32.86
24/10/2025	17:41:51.520	100		32.91
			100	32.91
			100	32.91
24/10/2025	17:39:40.327	150		32.76
			150	32.76
			150	32.76
24/10/2025	17:39:08.002	30		32.715
			30	32.715
			30	32.715
24/10/2025	17:39:06.369	294		32.715
			294	32.715
			294	32.715
24/10/2025	17:38:54.697	221		32.705
			181	32.705
			221	32.705
			40	32.705
24/10/2025	17:38:54.643	49		32.74
			49	32.74
			49	32.74
24/10/2025	17:37:26.518	200		32.96
			200	32.96
			200	32.96
24/10/2025	17:37:13.238	30		33.00
			30	33.00
			30	33.00
24/10/2025	17:37:08.135	200		33.00
			200	33.00
			200	33.00
24/10/2025	17:36:57.380	100		32.98
			100	32.98
			100	32.98
24/10/2025	17:35:49.817	150		32.96
			150	32.96
			150	32.96
24/10/2025	17:35:14.411	96		32.825
			96	32.825
			96	32.825
24/10/2025	17:35:14.332	125		32.825
			85	32.825
			40	32.825
			125	32.825
24/10/2025	17:34:50.792	300		32.86
			300	32.86
			300	32.86
24/10/2025	17:34:50.718	500		32.90
			500	32.90
			500	32.90
24/10/2025	17:33:58.175	75		32.97
			75	32.97
			75	32.97
24/10/2025	17:33:35.600	25		32.95
			25	32.95
			25	32.95
24/10/2025	17:33:18.626	10		32.935
			10	32.935
			10	32.935
24/10/2025	17:33:10.559	741		32.94
			741	32.94
			741	32.94
24/10/2025	17:33:06.279	200		32.94
			200	32.94
			200	32.94
24/10/2025	17:32:25.885	7		32.945
			7	32.945
			7	32.945
24/10/2025	17:31:58.392	44		32.96
			44	32.96
			44	32.96
24/10/2025	17:31:57.157	100		32.985
			100	32.985
			100	32.985
24/10/2025	17:31:30.431	70		33.055
			70	33.055
			70	33.055
24/10/2025	17:30:47.682	150		33.005
			150	33.005
			150	33.005
24/10/2025	17:29:54.956	500		32.96
			500	32.96
			500	32.96
24/10/2025	17:29:32.952	7		33.015
			7	33.015
			7	33.015
24/10/2025	17:29:21.186	1		33.015
			1	33.015
			1	33.015
24/10/2025	17:28:48.446	100		32.98
			100	32.98
			100	32.98
24/10/2025	17:28:09.389	150		32.965
			150	32.965
			150	32.965
24/10/2025	17:28:09.336	150		32.965
			150	32.965
			150	32.965
24/10/2025	17:27:04.671	100		33.025
			100	33.025
			100	33.025
24/10/2025	17:27:02.812	1 500		33.01
			1 500	33.01
			1 500	33.01
24/10/2025	17:25:22.972	25		33.085
			25	33.085
			25	33.085
24/10/2025	17:25:06.934	3		33.055
			3	33.055
			3	33.055
24/10/2025	17:24:50.035	100		33.115
			100	33.115
			100	33.115
24/10/2025	17:24:47.881	7		33.115
			7	33.115
			7	33.115
24/10/2025	17:24:14.067	55		33.15
			55	33.15
			55	33.15
24/10/2025	17:23:16.418	100		33.13
			100	33.13
			100	33.13
24/10/2025	17:22:53.230	200		33.145
			200	33.145
			200	33.145
24/10/2025	17:22:49.162	903		33.15
			303	33.15
			903	33.15
			600	33.15
24/10/2025	17:22:37.706	4		33.235
			4	33.235
			4	33.235
24/10/2025	17:22:21.512	45		33.235
			45	33.235
			45	33.235
24/10/2025	17:21:36.664	90		33.23
			90	33.23
			90	33.23
24/10/2025	17:21:30.876	200		33.26
			200	33.26
			200	33.26
24/10/2025	17:21:30.095	3		33.26
			3	33.26
			3	33.26
24/10/2025	17:21:10.402	180		33.22
			180	33.22
			180	33.22
24/10/2025	17:21:00.894	30		33.19
			30	33.19
			30	33.19
24/10/2025	17:20:51.857	100		33.155
			100	33.155
			100	33.155
24/10/2025	17:20:27.921	50		33.205
			50	33.205
			50	33.205
24/10/2025	17:20:17.086	241		33.235
			241	33.235
			241	33.235
24/10/2025	17:19:15.189	77		33.175
			77	33.175
			77	33.175
24/10/2025	17:19:07.106	100		33.185
			100	33.185
			100	33.185
24/10/2025	17:19:00.386	38		33.205
			38	33.205
			38	33.205
24/10/2025	17:17:14.517	20		33.185
			20	33.185
			20	33.185
24/10/2025	17:16:15.187	40		33.265
			40	33.265
			40	33.265
24/10/2025	17:16:13.127	100		33.265
			100	33.265
			100	33.265
24/10/2025	17:16:08.546	150		33.26
			150	33.26
			150	33.26
24/10/2025	17:15:47.561	1 611		33.17
			1 611	33.17
			1 611	33.17
24/10/2025	17:15:46.612	7		33.19
			7	33.19
			7	33.19
24/10/2025	17:15:20.431	62		33.185
			62	33.185
			62	33.185
24/10/2025	17:15:19.649	40		33.185
			40	33.185
			40	33.185
24/10/2025	17:15:13.995	3		33.195
			3	33.195
			3	33.195
24/10/2025	17:13:35.446	300		33.005
			300	33.005
			300	33.005
24/10/2025	17:13:31.354	30		33.045
			30	33.045
			30	33.045
24/10/2025	17:12:57.346	20		33.095
			20	33.095
			20	33.095
24/10/2025	17:12:54.938	50		33.06
			50	33.06
			50	33.06
24/10/2025	17:12:28.088	25		33.06
			25	33.06
			25	33.06
24/10/2025	17:11:53.356	100		33.035
			100	33.035
			100	33.035
24/10/2025	17:11:42.612	181		32.995
			181	32.995
			181	32.995
24/10/2025	17:10:52.067	6		32.975
			6	32.975
			6	32.975
24/10/2025	17:10:32.873	1 000		32.97
			1 000	32.97
			1 000	32.97
24/10/2025	17:10:17.394	100		32.955
			100	32.955
			100	32.955
24/10/2025	17:09:42.399	50		32.965
			50	32.965
			50	32.965
24/10/2025	17:09:22.895	50		32.97
			50	32.97
			50	32.97
24/10/2025	17:09:19.128	10		32.97
			10	32.97
			10	32.97
24/10/2025	17:09:16.420	111		32.97
			111	32.97
			111	32.97
24/10/2025	17:09:10.760	150		32.97
			150	32.97
			150	32.97
24/10/2025	17:09:01.602	2		32.925
			2	32.925
			2	32.925
24/10/2025	17:08:48.899	50		32.945
			50	32.945
			50	32.945
24/10/2025	17:08:40.540	283		32.89
			283	32.89
			283	32.89
24/10/2025	17:08:40.255	200		32.945
			200	32.945
			200	32.945
24/10/2025	17:08:16.169	54		33.00
			54	33.00
			54	33.00
24/10/2025	17:08:00.878	130		33.00
			70	33.00
			30	33.00
			30	33.00
			130	33.00
24/10/2025	17:07:04.122	63		32.98
			63	32.98
			63	32.98
24/10/2025	17:06:17.689	60		32.95
			60	32.95
			60	32.95
24/10/2025	17:05:49.511	10		32.87
			10	32.87
			10	32.87
24/10/2025	17:05:49.416	80		32.87
			80	32.87
			80	32.87
24/10/2025	17:05:42.793	136		32.86
			136	32.86
			136	32.86
24/10/2025	17:05:19.513	40		32.755
			40	32.755
			40	32.755
24/10/2025	17:05:19.409	847		32.755
			40	32.755
			7	32.755
			847	32.755
			600	32.755
			200	32.755

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Beyond Meat Inc. Bid: 1.87 / Ask: 0.00
Volume: 8 546 786
-24.32%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
24/10/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice