Tradegate Exchange

Intel Corp.

307

252

34.90

Date	Time	Volume	Order Volume	Price
08/12/2025	16:22:07.877	896		34.90
			896	34.90
			896	34.90
08/12/2025	16:21:44.392	2 300		34.90
			2 300	34.90
			2 300	34.90
08/12/2025	16:21:44.158	4 504		34.90
			4 504	34.90
			2 300	34.90
			2 204	34.90
08/12/2025	16:21:39.704	2 300		34.90
			2 300	34.90
			2 300	34.90
08/12/2025	16:20:36.011	15		34.89
			15	34.89
			15	34.89
08/12/2025	16:20:29.227	438		34.895
			438	34.895
			438	34.895
08/12/2025	16:20:02.771	500		35.00
			500	35.00
			500	35.00
08/12/2025	16:19:57.952	2 090		35.01
			290	35.01
			2 090	35.01
			1 800	35.01
08/12/2025	16:19:40.170	2 300		35.01
			2 300	35.01
			2 300	35.01
08/12/2025	16:18:51.154	13		35.06
			13	35.06
			13	35.06
08/12/2025	16:18:46.136	2		35.06
			2	35.06
			2	35.06
08/12/2025	16:16:39.128	300		35.005
			300	35.005
			300	35.005
08/12/2025	16:15:46.666	11		35.005
			11	35.005
			11	35.005
08/12/2025	16:15:29.074	286		35.08
			286	35.08
			286	35.08
08/12/2025	16:10:50.545	852		35.20
			852	35.20
			852	35.20
08/12/2025	16:09:00.707	126		35.245
			126	35.245
			126	35.245
08/12/2025	16:08:51.393	166		35.24
			166	35.24
			166	35.24
08/12/2025	16:07:33.639	2 300		35.15
			2 300	35.15
			2 300	35.15
08/12/2025	16:06:39.772	470		35.135
			470	35.135
			470	35.135
08/12/2025	16:04:02.824	2 300		34.97
			2 300	34.97
			2 300	34.97
08/12/2025	16:03:53.934	150		35.00
			150	35.00
			150	35.00
08/12/2025	16:03:51.490	62		34.99
			62	34.99
			42	34.99
			20	34.99
08/12/2025	16:03:51.472	15		35.00
			15	35.00
			15	35.00
08/12/2025	16:02:44.491	70		35.105
			70	35.105
			70	35.105
08/12/2025	16:02:10.486	180		35.05
			180	35.05
			180	35.05
08/12/2025	16:01:59.239	50		35.05
			50	35.05
			50	35.05
08/12/2025	16:01:21.693	1		35.10
			1	35.10
			1	35.10
08/12/2025	16:00:48.448	175		35.04
			175	35.04
			175	35.04
08/12/2025	16:00:08.536	1		35.075
			1	35.075
			1	35.075
08/12/2025	15:59:08.710	900		35.055
			900	35.055
			900	35.055
08/12/2025	15:58:00.284	130		35.05
			130	35.05
			130	35.05
08/12/2025	15:57:41.116	600		35.055
			600	35.055
			600	35.055
08/12/2025	15:56:24.441	140		35.175
			140	35.175
			140	35.175
08/12/2025	15:56:06.381	100		35.26
			100	35.26
			100	35.26
08/12/2025	15:55:15.599	200		35.27
			200	35.27
			200	35.27
08/12/2025	15:53:25.279	142		35.33
			142	35.33
			142	35.33
08/12/2025	15:51:08.509	1 000		35.235
			1 000	35.235
			1 000	35.235
08/12/2025	15:50:38.077	9		35.335
			9	35.335
			9	35.335
08/12/2025	15:48:21.803	100		35.31
			100	35.31
			100	35.31
08/12/2025	15:48:21.726	50		35.35
			50	35.35
			50	35.35
08/12/2025	15:48:20.934	56		35.355
			56	35.355
			56	35.355
08/12/2025	15:47:04.582	100		35.41
			100	35.41
			100	35.41
08/12/2025	15:46:18.390	50		35.48
			50	35.48
			50	35.48
08/12/2025	15:46:00.313	90		35.465
			90	35.465
			90	35.465
08/12/2025	15:46:00.226	500		35.50
			500	35.50
			100	35.50
			400	35.50
08/12/2025	15:45:56.984	2		35.56
			2	35.56
			2	35.56
08/12/2025	15:45:36.189	100		35.585
			100	35.585
			100	35.585
08/12/2025	15:43:18.039	200		35.66
			200	35.66
			200	35.66
08/12/2025	15:40:03.145	200		35.60
			200	35.60
			200	35.60
08/12/2025	15:40:03.086	30		35.635
			30	35.635
			30	35.635
08/12/2025	15:39:34.709	1		35.67
			1	35.67
			1	35.67
08/12/2025	15:39:07.744	10		35.72
			10	35.72
			10	35.72
08/12/2025	15:38:48.660	2		35.755
			2	35.755
			2	35.755
08/12/2025	15:38:08.549	147		35.79
			147	35.79
			147	35.79
08/12/2025	15:36:32.005	46		35.81
			46	35.81
			46	35.81
08/12/2025	15:34:05.440	50		36.08
			50	36.08
			50	36.08
08/12/2025	15:30:41.465	550		35.865
			550	35.865
			550	35.865
08/12/2025	15:30:24.403	10		35.845
			10	35.845
			10	35.845
08/12/2025	15:30:10.536	50		35.81
			50	35.81
			50	35.81
08/12/2025	15:22:23.785	300		36.02
			300	36.02
			300	36.02
08/12/2025	15:21:33.517	20		36.01
			20	36.01
			20	36.01
08/12/2025	15:20:04.527	100		36.085
			100	36.085
			100	36.085
08/12/2025	15:16:44.341	1		36.125
			1	36.125
			1	36.125
08/12/2025	15:16:21.094	9		36.075
			9	36.075
			9	36.075
08/12/2025	15:13:41.923	53		36.10
			53	36.10
			53	36.10
08/12/2025	15:12:30.556	2		36.115
			2	36.115
			2	36.115
08/12/2025	15:10:14.406	5		36.145
			5	36.145
			5	36.145
08/12/2025	15:07:25.395	100		36.13
			100	36.13
			100	36.13
08/12/2025	15:06:55.635	200		36.145
			200	36.145
			200	36.145
08/12/2025	15:06:55.566	800		36.145
			800	36.145
			800	36.145
08/12/2025	15:06:37.873	280		36.10
			20	36.10
			280	36.10
			260	36.10
08/12/2025	15:04:53.203	11		36.095
			11	36.095
			11	36.095
08/12/2025	15:02:03.027	170		36.005
			170	36.005
			170	36.005
08/12/2025	15:00:24.575	500		36.02
			500	36.02
			500	36.02
08/12/2025	14:58:34.865	10		36.06
			10	36.06
			10	36.06
08/12/2025	14:58:07.493	50		36.035
			50	36.035
			50	36.035
08/12/2025	14:57:05.856	10		36.025
			10	36.025
			5	36.025
			5	36.025
08/12/2025	14:53:43.637	1		36.06
			1	36.06
			1	36.06
08/12/2025	14:53:09.911	6		36.02
			6	36.02
			6	36.02
08/12/2025	14:53:04.980	85		36.02
			85	36.02
			85	36.02
08/12/2025	14:52:53.106	10		36.04
			10	36.04
			10	36.04
08/12/2025	14:50:42.503	500		36.05
			500	36.05
			500	36.05
08/12/2025	14:50:19.599	350		35.985
			350	35.985
			350	35.985
08/12/2025	14:50:02.841	27		36.05
			27	36.05
			27	36.05
08/12/2025	14:49:38.971	140		36.04
			140	36.04
			140	36.04
08/12/2025	14:47:43.777	24		36.03
			24	36.03
			24	36.03
08/12/2025	14:45:41.802	5		36.06
			5	36.06
			5	36.06
08/12/2025	14:44:42.792	829		36.00
			300	36.00
			829	36.00
			1	36.00
			10	36.00
			150	36.00
			348	36.00
			20	36.00
08/12/2025	14:43:05.249	70		36.00
			70	36.00
			70	36.00
08/12/2025	14:40:38.675	85		35.98
			85	35.98
			85	35.98
08/12/2025	14:40:11.875	30		35.99
			30	35.99
			30	35.99
08/12/2025	14:31:42.606	49		35.98
			49	35.98
			49	35.98
08/12/2025	14:28:15.123	30		35.94
			30	35.94
			30	35.94
08/12/2025	14:23:40.613	11		35.97
			11	35.97
			11	35.97
08/12/2025	14:16:44.910	55		35.915
			55	35.915
			55	35.915
08/12/2025	14:13:32.081	15		35.90
			15	35.90
			15	35.90
08/12/2025	14:11:13.503	150		35.89
			150	35.89
			150	35.89
08/12/2025	14:03:17.917	50		35.875
			50	35.875
			50	35.875
08/12/2025	14:03:11.359	50		35.915
			50	35.915
			50	35.915
08/12/2025	13:56:53.414	1		35.84
			1	35.84
			1	35.84
08/12/2025	13:53:37.555	40		35.87
			40	35.87
			40	35.87
08/12/2025	13:50:24.374	50		35.95
			50	35.95
			50	35.95
08/12/2025	13:44:16.035	150		35.945
			150	35.945
			150	35.945
08/12/2025	13:40:09.351	1 000		35.885
			1 000	35.885
			1 000	35.885
08/12/2025	13:36:38.605	215		35.855
			215	35.855
			215	35.855
08/12/2025	13:34:20.902	200		35.885
			200	35.885
			70	35.885
			130	35.885
08/12/2025	13:31:14.047	50		35.88
			50	35.88
			50	35.88
08/12/2025	13:29:36.972	6		35.855
			6	35.855
			6	35.855
08/12/2025	13:26:00.438	3		35.835
			3	35.835
			3	35.835
08/12/2025	13:25:07.812	3		35.805
			3	35.805
			3	35.805
08/12/2025	13:24:53.522	1		35.85
			1	35.85
			1	35.85
08/12/2025	13:24:33.628	100		35.80
			100	35.80
			100	35.80
08/12/2025	13:20:31.599	73		35.77
			73	35.77
			73	35.77
08/12/2025	13:19:24.929	20		35.77
			20	35.77
			20	35.77
08/12/2025	13:12:39.360	2		35.815
			2	35.815
			2	35.815
08/12/2025	13:10:39.029	352		35.80
			352	35.80
			352	35.80
08/12/2025	13:10:28.088	150		35.795
			150	35.795
			150	35.795
08/12/2025	13:09:56.442	56		35.775
			56	35.775
			56	35.775
08/12/2025	13:08:15.117	20		35.795
			20	35.795
			20	35.795
08/12/2025	13:01:23.346	50		35.76
			50	35.76
			50	35.76
08/12/2025	13:00:54.025	51		35.77
			51	35.77
			51	35.77
08/12/2025	12:55:08.752	154		35.825
			154	35.825
			154	35.825
08/12/2025	12:52:24.394	550		35.84
			550	35.84
			550	35.84
08/12/2025	12:52:21.093	199		35.785
			199	35.785
			199	35.785
08/12/2025	12:50:53.860	200		35.855
			200	35.855
			200	35.855
08/12/2025	12:48:39.826	100		35.805
			100	35.805
			100	35.805
08/12/2025	12:44:13.079	2		35.81
			2	35.81
			2	35.81
08/12/2025	12:44:02.198	100		35.75
			100	35.75
			100	35.75
08/12/2025	12:41:47.990	8		35.755
			8	35.755
			8	35.755
08/12/2025	12:41:34.040	4		35.755
			4	35.755
			4	35.755
08/12/2025	12:34:04.154	100		35.735
			100	35.735
			100	35.735
08/12/2025	12:29:33.567	250		35.735
			250	35.735
			250	35.735
08/12/2025	12:25:19.991	100		35.755
			100	35.755
			100	35.755
08/12/2025	12:24:33.655	1		35.765
			1	35.765
			1	35.765
08/12/2025	12:23:40.384	35		35.765
			35	35.765
			35	35.765
08/12/2025	12:21:47.674	140		35.775
			140	35.775
			140	35.775
08/12/2025	12:16:35.773	7		35.745
			7	35.745
			7	35.745
08/12/2025	12:13:55.948	17		35.78
			17	35.78
			17	35.78
08/12/2025	12:09:10.476	2		35.785
			2	35.785
			2	35.785
08/12/2025	12:09:06.365	20		35.785
			20	35.785
			20	35.785
08/12/2025	12:06:49.571	112		35.785
			112	35.785
			112	35.785
08/12/2025	12:06:22.011	80		35.785
			80	35.785
			80	35.785
08/12/2025	12:01:54.728	1		35.785
			1	35.785
			1	35.785
08/12/2025	11:59:56.350	245		35.76
			245	35.76
			245	35.76
08/12/2025	11:59:09.478	2		35.73
			2	35.73
			2	35.73
08/12/2025	11:55:57.389	2		35.785
			2	35.785
			2	35.785
08/12/2025	11:55:47.207	14		35.785
			14	35.785
			14	35.785
08/12/2025	11:52:43.927	78		35.755
			78	35.755
			78	35.755
08/12/2025	11:52:40.746	60		35.755
			60	35.755
			60	35.755
08/12/2025	11:52:15.619	1		35.795
			1	35.795
			1	35.795
08/12/2025	11:51:53.170	1		35.765
			1	35.765
			1	35.765
08/12/2025	11:44:30.818	40		35.795
			40	35.795
			40	35.795
08/12/2025	11:41:25.653	750		35.735
			750	35.735
			750	35.735
08/12/2025	11:40:25.371	120		35.72
			120	35.72
			120	35.72
08/12/2025	11:38:51.500	60		35.76
			60	35.76
			60	35.76
08/12/2025	11:34:21.877	416		35.755
			416	35.755
			416	35.755
08/12/2025	11:26:09.173	130		35.69
			130	35.69
			130	35.69
08/12/2025	11:24:04.770	200		35.70
			200	35.70
			200	35.70
08/12/2025	11:19:55.024	140		35.72
			140	35.72
			140	35.72
08/12/2025	11:18:29.585	750		35.685
			750	35.685
			750	35.685
08/12/2025	11:11:15.575	10		35.655
			10	35.655
			10	35.655
08/12/2025	10:59:53.295	20		35.745
			20	35.745
			20	35.745
08/12/2025	10:55:28.131	100		35.71
			100	35.71
			100	35.71
08/12/2025	10:54:02.644	8		35.70
			8	35.70
			8	35.70
08/12/2025	10:51:13.456	1		35.735
			1	35.735
			1	35.735
08/12/2025	10:50:36.183	14		35.675
			14	35.675
			14	35.675
08/12/2025	10:50:17.187	3		35.725
			3	35.725
			3	35.725
08/12/2025	10:49:09.463	80		35.67
			80	35.67
			80	35.67
08/12/2025	10:49:04.739	30		35.67
			30	35.67
			30	35.67
08/12/2025	10:47:32.498	3		35.70
			3	35.70
			3	35.70
08/12/2025	10:44:59.163	292		35.705
			292	35.705
			292	35.705
08/12/2025	10:42:17.014	33		35.725
			33	35.725
			33	35.725
08/12/2025	10:42:15.225	337		35.725
			337	35.725
			337	35.725
08/12/2025	10:40:28.115	20		35.805
			20	35.805
			20	35.805
08/12/2025	10:39:16.446	1 000		35.795
			1 000	35.795
			1 000	35.795
08/12/2025	10:36:43.949	1		35.77
			1	35.77
			1	35.77
08/12/2025	10:36:28.748	1		35.72
			1	35.72
			1	35.72
08/12/2025	10:30:13.852	1		35.73
			1	35.73
			1	35.73
08/12/2025	10:26:40.437	78		35.725
			78	35.725
			78	35.725
08/12/2025	10:26:38.169	100		35.725
			100	35.725
			100	35.725
08/12/2025	10:26:14.832	100		35.765
			100	35.765
			100	35.765
08/12/2025	10:25:37.694	80		35.765
			80	35.765
			80	35.765
08/12/2025	10:24:50.334	1 000		35.74
			1 000	35.74
			1 000	35.74
08/12/2025	10:20:04.259	1		35.73
			1	35.73
			1	35.73
08/12/2025	10:16:22.174	750		35.73
			750	35.73
			750	35.73
08/12/2025	10:15:49.880	3		35.71
			3	35.71
			3	35.71
08/12/2025	10:07:01.401	1 000		35.745
			1 000	35.745
			1 000	35.745
08/12/2025	10:02:54.168	90		35.745
			90	35.745
			90	35.745
08/12/2025	09:55:08.564	3		35.73
			3	35.73
			3	35.73
08/12/2025	09:54:46.633	1		35.83
			1	35.83
			1	35.83
08/12/2025	09:49:45.656	150		35.825
			150	35.825
			150	35.825
08/12/2025	09:48:04.646	6		35.755
			6	35.755
			6	35.755
08/12/2025	09:47:05.739	50		35.755
			50	35.755
			50	35.755
08/12/2025	09:46:25.594	50		35.755
			50	35.755
			50	35.755
08/12/2025	09:45:08.732	14		35.755
			14	35.755
			14	35.755
08/12/2025	09:44:46.864	28		35.85
			28	35.85
			28	35.85
08/12/2025	09:43:55.541	50		35.755
			50	35.755
			50	35.755
08/12/2025	09:43:31.568	20		35.755
			20	35.755
			20	35.755
08/12/2025	09:39:45.535	50		35.755
			50	35.755
			50	35.755
08/12/2025	09:37:26.887	100		35.755
			100	35.755
			75	35.755
			25	35.755
08/12/2025	09:36:02.115	19		35.755
			19	35.755
			19	35.755
08/12/2025	09:32:05.830	140		35.815
			140	35.815
			140	35.815
08/12/2025	09:30:44.951	7		35.95
			7	35.95
			7	35.95
08/12/2025	09:30:32.596	89		35.935
			89	35.935
			89	35.935
08/12/2025	09:26:17.779	70		35.845
			70	35.845
			70	35.845
08/12/2025	09:19:22.191	200		35.79
			200	35.79
			200	35.79
08/12/2025	09:19:06.480	1 000		35.81
			1 000	35.81
			1 000	35.81
08/12/2025	09:18:10.275	5		35.81
			5	35.81
			5	35.81
08/12/2025	09:16:05.866	30		35.785
			30	35.785
			30	35.785
08/12/2025	09:15:48.572	100		35.775
			100	35.775
			100	35.775
08/12/2025	09:13:14.773	37		35.77
			37	35.77
			37	35.77
08/12/2025	09:10:40.218	140		35.83
			140	35.83
			3	35.83
			137	35.83
08/12/2025	09:07:13.559	100		35.745
			100	35.745
			100	35.745
08/12/2025	09:07:10.224	80		35.85
			80	35.85
			80	35.85
08/12/2025	09:07:02.975	200		35.81
			200	35.81
			200	35.81
08/12/2025	09:04:29.784	202		35.805
			40	35.805
			137	35.805
			25	35.805
			202	35.805
08/12/2025	08:58:14.531	750		35.78
			750	35.78
			750	35.78
08/12/2025	08:58:14.431	300		35.78
			300	35.78
			300	35.78
08/12/2025	08:58:13.827	101		35.78
			101	35.78
			101	35.78
08/12/2025	08:50:43.718	56		35.78
			56	35.78
			56	35.78
08/12/2025	08:50:04.225	30		35.78
			30	35.78
			30	35.78
08/12/2025	08:48:44.865	1		35.78
			1	35.78
			1	35.78
08/12/2025	08:43:29.149	14		35.79
			14	35.79
			14	35.79
08/12/2025	08:41:56.800	60		35.65
			5	35.65
			55	35.65
			60	35.65
08/12/2025	08:37:45.129	6		35.65
			6	35.65
			6	35.65
08/12/2025	08:36:07.234	20		35.755
			20	35.755
			20	35.755
08/12/2025	08:30:37.584	56		35.755
			56	35.755
			56	35.755
08/12/2025	08:29:58.238	112		35.70
			85	35.70
			27	35.70
			112	35.70
08/12/2025	08:24:47.562	6		35.755
			6	35.755
			6	35.755
08/12/2025	08:24:46.216	15		35.645
			15	35.645
			15	35.645
08/12/2025	08:21:31.196	4		35.645
			4	35.645
			4	35.645
08/12/2025	08:20:44.111	1		35.755
			1	35.755
			1	35.755
08/12/2025	08:20:13.615	1		35.645
			1	35.645
			1	35.645
08/12/2025	08:11:16.752	1 000		35.705
			1 000	35.705
			1 000	35.705
08/12/2025	08:03:54.130	312		35.705
			312	35.705
			312	35.705
08/12/2025	08:02:37.889	3		35.705
			3	35.705
			3	35.705
08/12/2025	08:02:22.286	2		35.84
			2	35.84
			2	35.84
08/12/2025	08:00:30.393	6		35.84
			6	35.84
			6	35.84
08/12/2025	08:00:23.650	105		35.705
			105	35.705
			105	35.705
08/12/2025	07:48:38.373	7		35.705
			7	35.705
			7	35.705
08/12/2025	07:33:40.116	1 000		35.76
			1 000	35.76
			1 000	35.76
08/12/2025	07:33:39.612	18		35.76
			18	35.76
			18	35.76
08/12/2025	07:32:53.013	40		35.76
			40	35.76
			40	35.76
08/12/2025	07:32:25.940	4		35.76
			4	35.76
			4	35.76
08/12/2025	07:32:14.370	2		35.76
			2	35.76
			2	35.76
08/12/2025	07:32:00.387	1		35.76
			1	35.76
			1	35.76
08/12/2025	07:31:59.885	6		35.76
			6	35.76
			6	35.76
08/12/2025	07:31:29.993	3		35.76
			3	35.76
			3	35.76
08/12/2025	07:31:22.494	280		35.76
			280	35.76
			280	35.76
08/12/2025	07:31:19.565	183		35.76
			183	35.76
			183	35.76
08/12/2025	07:30:17.752	2		35.66
			2	35.66
			2	35.66
08/12/2025	07:30:17.572	1 555		35.65
			20	35.65
			7	35.65
			50	35.65
			6	35.65
			100	35.65
			5	35.65
			120	35.65
			8	35.65
			10	35.65
			5	35.65
			10	35.65
			8	35.65
			50	35.65
			50	35.65
			1	35.65
			160	35.65
			14	35.65
			96	35.65
			300	35.65
			15	35.65
			500	35.65
			4	35.65
			48	35.65
			40	35.65
			51	35.65
			14	35.65
			7	35.65
			10	35.65
			36	35.65
			162	35.65
			800	35.65
			150	35.65
			50	35.65
			100	35.65
			95	35.65
			8	35.65

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: 1 592.50
Ask: 1 593.50
Volume: 45 030
+3.88%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
08/12/2025 @ 16:23:10

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice