Tradegate Exchange

Intel Corp.

396

365

20.365

Date	Time	Volume	Order Volume	Price
10/07/2025	21:59:43.786	25		20.365
			25	20.365
			25	20.365
10/07/2025	21:55:45.206	28		20.34
			28	20.34
			28	20.34
10/07/2025	21:49:49.648	261		20.345
			261	20.345
			261	20.345
10/07/2025	21:41:44.370	2		20.385
			2	20.385
			2	20.385
10/07/2025	21:40:05.957	126		20.335
			126	20.335
			126	20.335
10/07/2025	21:37:09.304	5 000		20.315
			5 000	20.315
			5 000	20.315
10/07/2025	21:37:02.874	4 000		20.315
			4 000	20.315
			4 000	20.315
10/07/2025	21:36:58.755	4 000		20.315
			4 000	20.315
			4 000	20.315
10/07/2025	21:36:54.179	4 000		20.315
			4 000	20.315
			4 000	20.315
10/07/2025	21:36:45.964	4 000		20.315
			4 000	20.315
			4 000	20.315
10/07/2025	21:35:28.739	4 000		20.315
			4 000	20.315
			4 000	20.315
10/07/2025	21:34:32.946	560		20.365
			560	20.365
			560	20.365
10/07/2025	21:34:32.854	2 725		20.37
			2 725	20.37
			2 725	20.37
10/07/2025	21:33:00.269	1 275		20.37
			1 275	20.37
			1 275	20.37
10/07/2025	21:32:13.727	4 000		20.375
			4 000	20.375
			4 000	20.375
10/07/2025	21:31:12.852	4 000		20.36
			4 000	20.36
			4 000	20.36
10/07/2025	21:31:04.560	50		20.325
			50	20.325
			50	20.325
10/07/2025	21:30:04.877	20		20.35
			20	20.35
			20	20.35
10/07/2025	21:28:16.183	100		20.315
			100	20.315
			100	20.315
10/07/2025	21:27:06.436	22		20.34
			22	20.34
			22	20.34
10/07/2025	21:22:55.891	12		20.435
			12	20.435
			12	20.435
10/07/2025	21:13:50.186	8 000		20.44
			8 000	20.44
			8 000	20.44
10/07/2025	21:13:43.296	4 000		20.44
			4 000	20.44
			4 000	20.44
10/07/2025	21:13:35.196	4 000		20.44
			4 000	20.44
			4 000	20.44
10/07/2025	21:12:01.194	4 000		20.445
			4 000	20.445
			4 000	20.445
10/07/2025	21:09:21.487	9		20.455
			9	20.455
			9	20.455
10/07/2025	21:07:32.127	100		20.41
			100	20.41
			100	20.41
10/07/2025	21:00:22.796	100		20.40
			100	20.40
			100	20.40
10/07/2025	20:59:13.947	30		20.42
			30	20.42
			30	20.42
10/07/2025	20:55:28.719	30		20.40
			30	20.40
			30	20.40
10/07/2025	20:51:26.679	50		20.455
			50	20.455
			50	20.455
10/07/2025	20:51:19.628	70		20.455
			70	20.455
			70	20.455
10/07/2025	20:51:16.689	1 400		20.42
			1 400	20.42
			1 400	20.42
10/07/2025	20:43:59.303	70		20.54
			70	20.54
			70	20.54
10/07/2025	20:43:50.883	50		20.505
			50	20.505
			50	20.505
10/07/2025	20:43:01.020	300		20.53
			300	20.53
			300	20.53
10/07/2025	20:42:21.557	3 553		20.50
			130	20.50
			100	20.50
			100	20.50
			400	20.50
			150	20.50
			255	20.50
			3 553	20.50
			1 918	20.50
			500	20.50
10/07/2025	20:41:44.717	500		20.495
			500	20.495
			500	20.495
10/07/2025	20:41:40.442	862		20.50
			862	20.50
			862	20.50
10/07/2025	20:40:02.799	1 425		20.50
			1 220	20.50
			125	20.50
			1 425	20.50
			80	20.50
10/07/2025	20:40:01.941	1 640		20.49
			1 640	20.49
			1 640	20.49
10/07/2025	20:39:26.307	1 000		20.47
			1 000	20.47
			1 000	20.47
10/07/2025	20:34:47.643	9		20.465
			9	20.465
			9	20.465
10/07/2025	20:34:36.583	90		20.465
			90	20.465
			90	20.465
10/07/2025	20:34:10.836	132		20.485
			50	20.485
			82	20.485
			132	20.485
10/07/2025	20:31:06.310	40		20.44
			40	20.44
			40	20.44
10/07/2025	20:28:45.063	3 250		20.435
			3 250	20.435
			3 250	20.435
10/07/2025	20:28:04.383	1 478		20.425
			1 478	20.425
			1 478	20.425
10/07/2025	20:25:22.136	250		20.41
			250	20.41
			250	20.41
10/07/2025	20:24:00.762	115		20.41
			115	20.41
			115	20.41
10/07/2025	20:23:19.956	125		20.445
			125	20.445
			125	20.445
10/07/2025	20:18:08.417	1 000		20.425
			1 000	20.425
			1 000	20.425
10/07/2025	20:15:44.337	200		20.425
			200	20.425
			200	20.425
10/07/2025	20:15:27.045	10		20.425
			10	20.425
			10	20.425
10/07/2025	20:15:00.123	3 000		20.425
			3 000	20.425
			3 000	20.425
10/07/2025	20:13:56.020	25		20.46
			25	20.46
			25	20.46
10/07/2025	20:13:15.565	4 000		20.435
			4 000	20.435
			4 000	20.435
10/07/2025	20:11:10.698	1 000		20.445
			1 000	20.445
			1 000	20.445
10/07/2025	20:07:38.764	5		20.43
			5	20.43
			5	20.43
10/07/2025	20:04:39.113	4 000		20.405
			4 000	20.405
			4 000	20.405
10/07/2025	20:03:14.907	69		20.37
			69	20.37
			69	20.37
10/07/2025	19:57:26.470	350		20.355
			350	20.355
			350	20.355
10/07/2025	19:54:46.940	60		20.37
			60	20.37
			60	20.37
10/07/2025	19:53:42.853	2 103		20.37
			2 103	20.37
			2 103	20.37
10/07/2025	19:52:59.869	4 000		20.37
			4 000	20.37
			4 000	20.37
10/07/2025	19:49:15.843	160		20.345
			160	20.345
			160	20.345
10/07/2025	19:46:40.778	1 425		20.37
			1 425	20.37
			1 425	20.37
10/07/2025	19:43:35.475	190		20.35
			190	20.35
			190	20.35
10/07/2025	19:43:03.952	48		20.36
			48	20.36
			48	20.36
10/07/2025	19:42:50.937	25		20.355
			25	20.355
			25	20.355
10/07/2025	19:38:59.062	200		20.335
			200	20.335
			200	20.335
10/07/2025	19:22:32.937	10		20.275
			10	20.275
			10	20.275
10/07/2025	19:13:16.334	25		20.27
			25	20.27
			25	20.27
10/07/2025	19:10:19.694	150		20.28
			150	20.28
			150	20.28
10/07/2025	19:08:04.123	182		20.28
			182	20.28
			182	20.28
10/07/2025	19:07:47.882	250		20.255
			250	20.255
			250	20.255
10/07/2025	19:04:57.064	10		20.235
			10	20.235
			10	20.235
10/07/2025	19:02:41.700	250		20.28
			250	20.28
			250	20.28
10/07/2025	18:55:22.835	20		20.325
			20	20.325
			20	20.325
10/07/2025	18:55:07.556	1 130		20.29
			1 130	20.29
			1 130	20.29
10/07/2025	18:48:09.489	2		20.28
			2	20.28
			2	20.28
10/07/2025	18:42:36.426	29		20.32
			29	20.32
			29	20.32
10/07/2025	18:39:04.462	50		20.295
			50	20.295
			50	20.295
10/07/2025	18:36:00.729	51		20.265
			51	20.265
			51	20.265
10/07/2025	18:32:08.393	300		20.275
			300	20.275
			300	20.275
10/07/2025	18:29:53.240	250		20.265
			250	20.265
			250	20.265
10/07/2025	18:24:54.189	20		20.265
			20	20.265
			20	20.265
10/07/2025	18:18:59.442	220		20.235
			220	20.235
			220	20.235
10/07/2025	18:18:59.405	170		20.235
			170	20.235
			170	20.235
10/07/2025	18:16:55.417	1 000		20.26
			1 000	20.26
			1 000	20.26
10/07/2025	18:11:24.225	400		20.305
			400	20.305
			400	20.305
10/07/2025	18:08:55.606	168		20.31
			168	20.31
			168	20.31
10/07/2025	18:08:46.388	100		20.335
			100	20.335
			100	20.335
10/07/2025	18:00:15.087	365		20.305
			365	20.305
			365	20.305
10/07/2025	17:57:08.788	400		20.325
			400	20.325
			400	20.325
10/07/2025	17:54:59.676	26		20.32
			26	20.32
			26	20.32
10/07/2025	17:52:46.591	50		20.32
			50	20.32
			50	20.32
10/07/2025	17:50:20.152	3		20.375
			3	20.375
			3	20.375
10/07/2025	17:46:43.796	33		20.365
			33	20.365
			33	20.365
10/07/2025	17:38:23.665	50		20.415
			50	20.415
			50	20.415
10/07/2025	17:37:23.391	15		20.38
			15	20.38
			15	20.38
10/07/2025	17:33:16.706	200		20.35
			200	20.35
			200	20.35
10/07/2025	17:33:16.644	192		20.35
			192	20.35
			192	20.35
10/07/2025	17:33:14.790	15		20.385
			15	20.385
			15	20.385
10/07/2025	17:31:31.787	100		20.375
			100	20.375
			100	20.375
10/07/2025	17:27:15.470	500		20.39
			500	20.39
			500	20.39
10/07/2025	17:26:08.353	80		20.365
			80	20.365
			80	20.365
10/07/2025	17:25:40.944	800		20.38
			800	20.38
			800	20.38
10/07/2025	17:22:58.668	500		20.415
			500	20.415
			500	20.415
10/07/2025	17:20:04.748	4 000		20.43
			4 000	20.43
			4 000	20.43
10/07/2025	17:19:42.189	35		20.415
			35	20.415
			35	20.415
10/07/2025	17:19:26.896	4 000		20.43
			4 000	20.43
			4 000	20.43
10/07/2025	17:19:14.872	4 000		20.43
			4 000	20.43
			4 000	20.43
10/07/2025	17:19:06.580	4 000		20.43
			4 000	20.43
			4 000	20.43
10/07/2025	17:18:26.665	56		20.41
			56	20.41
			56	20.41
10/07/2025	17:18:06.738	100		20.42
			100	20.42
			100	20.42
10/07/2025	17:17:41.842	800		20.415
			800	20.415
			800	20.415
10/07/2025	17:17:31.615	59		20.40
			59	20.40
			59	20.40
10/07/2025	17:16:12.981	20		20.37
			20	20.37
			20	20.37
10/07/2025	17:15:24.704	100		20.345
			100	20.345
			100	20.345
10/07/2025	17:11:30.660	10		20.365
			10	20.365
			10	20.365
10/07/2025	17:09:27.811	280		20.395
			280	20.395
			280	20.395
10/07/2025	17:06:07.573	180		20.35
			180	20.35
			180	20.35
10/07/2025	17:06:03.905	400		20.325
			400	20.325
			400	20.325
10/07/2025	17:04:43.991	1		20.375
			1	20.375
			1	20.375
10/07/2025	17:03:57.504	1		20.37
			1	20.37
			1	20.37
10/07/2025	17:03:05.665	28		20.36
			28	20.36
			28	20.36
10/07/2025	17:00:54.680	192		20.36
			192	20.36
			192	20.36
10/07/2025	16:59:02.313	350		20.345
			350	20.345
			350	20.345
10/07/2025	16:58:38.326	33		20.325
			33	20.325
			33	20.325
10/07/2025	16:49:41.945	300		20.31
			300	20.31
			300	20.31
10/07/2025	16:49:20.704	100		20.335
			100	20.335
			100	20.335
10/07/2025	16:48:23.837	30		20.325
			30	20.325
			30	20.325
10/07/2025	16:44:54.995	500		20.415
			500	20.415
			500	20.415
10/07/2025	16:44:26.303	95		20.45
			95	20.45
			95	20.45
10/07/2025	16:41:50.771	185		20.45
			185	20.45
			185	20.45
10/07/2025	16:41:07.990	130		20.44
			130	20.44
			130	20.44
10/07/2025	16:40:57.811	300		20.435
			300	20.435
			300	20.435
10/07/2025	16:39:26.625	6		20.41
			6	20.41
			6	20.41
10/07/2025	16:39:21.295	1 000		20.42
			1 000	20.42
			1 000	20.42
10/07/2025	16:37:02.336	100		20.39
			100	20.39
			100	20.39
10/07/2025	16:35:54.535	44		20.38
			44	20.38
			44	20.38
10/07/2025	16:31:34.474	303		20.42
			303	20.42
			303	20.42
10/07/2025	16:31:25.883	1 000		20.405
			1 000	20.405
			1 000	20.405
10/07/2025	16:31:08.646	900		20.40
			100	20.40
			900	20.40
			100	20.40
			700	20.40
10/07/2025	16:30:10.204	222		20.37
			222	20.37
			222	20.37
10/07/2025	16:29:57.600	100		20.35
			100	20.35
			100	20.35
10/07/2025	16:28:54.707	300		20.32
			300	20.32
			300	20.32
10/07/2025	16:28:28.050	45		20.30
			45	20.30
			45	20.30
10/07/2025	16:26:27.205	10		20.27
			10	20.27
			10	20.27
10/07/2025	16:23:46.792	28		20.275
			28	20.275
			28	20.275
10/07/2025	16:23:42.760	100		20.275
			100	20.275
			100	20.275
10/07/2025	16:23:11.826	10		20.27
			10	20.27
			10	20.27
10/07/2025	16:21:36.777	112		20.27
			112	20.27
			112	20.27
10/07/2025	16:21:05.893	2		20.265
			2	20.265
			2	20.265
10/07/2025	16:17:42.634	200		20.345
			200	20.345
			200	20.345
10/07/2025	16:17:25.695	500		20.35
			500	20.35
			500	20.35
10/07/2025	16:17:16.348	5		20.345
			5	20.345
			5	20.345
10/07/2025	16:16:04.835	250		20.345
			250	20.345
			250	20.345
10/07/2025	16:15:38.322	209		20.305
			209	20.305
			209	20.305
10/07/2025	16:12:45.542	20		20.295
			20	20.295
			20	20.295
10/07/2025	16:12:35.540	222		20.29
			222	20.29
			222	20.29
10/07/2025	16:11:51.687	1		20.305
			1	20.305
			1	20.305
10/07/2025	16:10:04.966	58		20.245
			58	20.245
			58	20.245
10/07/2025	16:08:51.395	250		20.21
			250	20.21
			250	20.21
10/07/2025	16:07:06.778	32		20.215
			32	20.215
			32	20.215
10/07/2025	16:03:57.860	25		20.225
			25	20.225
			25	20.225
10/07/2025	16:01:32.540	100		20.175
			100	20.175
			100	20.175
10/07/2025	16:00:07.014	5		20.19
			5	20.19
			5	20.19
10/07/2025	15:59:00.374	50		20.135
			50	20.135
			50	20.135
10/07/2025	15:58:49.738	300		20.135
			300	20.135
			300	20.135
10/07/2025	15:58:06.244	1 000		20.12
			1 000	20.12
			1 000	20.12
10/07/2025	15:57:27.933	25		20.175
			25	20.175
			25	20.175
10/07/2025	15:57:15.880	100		20.17
			100	20.17
			100	20.17
10/07/2025	15:56:23.470	222		20.205
			222	20.205
			222	20.205
10/07/2025	15:51:23.824	55		20.285
			55	20.285
			55	20.285
10/07/2025	15:50:34.778	1 000		20.28
			1 000	20.28
			1 000	20.28
10/07/2025	15:50:28.883	22		20.275
			22	20.275
			22	20.275
10/07/2025	15:49:35.193	35		20.34
			35	20.34
			35	20.34
10/07/2025	15:49:25.230	100		20.355
			100	20.355
			100	20.355
10/07/2025	15:49:09.944	85		20.37
			85	20.37
			85	20.37
10/07/2025	15:48:04.171	900		20.395
			900	20.395
			900	20.395
10/07/2025	15:47:40.754	1 474		20.395
			1 474	20.395
			1 474	20.395
10/07/2025	15:46:50.998	222		20.35
			222	20.35
			222	20.35
10/07/2025	15:46:31.713	5		20.315
			5	20.315
			5	20.315
10/07/2025	15:45:43.048	1		20.325
			1	20.325
			1	20.325
10/07/2025	15:41:26.814	1 000		20.205
			1 000	20.205
			1 000	20.205
10/07/2025	15:41:04.004	4 000		20.21
			4 000	20.21
			4 000	20.21
10/07/2025	15:37:45.266	100		20.155
			100	20.155
			100	20.155
10/07/2025	15:36:56.321	50		20.105
			50	20.105
			50	20.105
10/07/2025	15:36:29.410	1		20.10
			1	20.10
			1	20.10
10/07/2025	15:36:24.310	1		20.165
			1	20.165
			1	20.165
10/07/2025	15:35:35.206	1		20.135
			1	20.135
			1	20.135
10/07/2025	15:35:02.718	1 478		20.095
			1 478	20.095
			1 478	20.095
10/07/2025	15:35:00.612	270		20.10
			270	20.10
			270	20.10
10/07/2025	15:34:39.660	207		20.15
			207	20.15
			207	20.15
10/07/2025	15:33:46.195	222		20.23
			222	20.23
			222	20.23
10/07/2025	15:32:47.996	5		20.225
			5	20.225
			5	20.225
10/07/2025	15:32:37.569	97		20.30
			97	20.30
			97	20.30
10/07/2025	15:32:05.832	222		20.385
			222	20.385
			222	20.385
10/07/2025	15:31:57.811	50		20.395
			50	20.395
			50	20.395
10/07/2025	15:31:55.784	250		20.30
			250	20.30
			250	20.30
10/07/2025	15:31:55.691	250		20.25
			250	20.25
			250	20.25
10/07/2025	15:31:55.563	9		20.225
			9	20.225
			9	20.225
10/07/2025	15:31:45.208	6 270		20.20
			2 270	20.20
			100	20.20
			4 000	20.20
			6 170	20.20
10/07/2025	15:30:41.763	4 000		20.20
			4 000	20.20
			3 830	20.20
			170	20.20
10/07/2025	15:27:47.158	50		20.195
			50	20.195
			41	20.195
			9	20.195
10/07/2025	15:27:26.415	3		20.155
			3	20.155
			3	20.155
10/07/2025	15:26:37.714	15		20.17
			15	20.17
			15	20.17
10/07/2025	15:25:46.610	2		20.145
			2	20.145
			2	20.145
10/07/2025	15:24:00.546	45		20.135
			45	20.135
			45	20.135
10/07/2025	15:21:23.951	1 200		20.155
			1 200	20.155
			1 200	20.155
10/07/2025	15:21:03.801	1 300		20.155
			1 300	20.155
			1 300	20.155
10/07/2025	15:19:37.831	32		20.145
			32	20.145
			32	20.145
10/07/2025	15:16:57.219	1		20.14
			1	20.14
			1	20.14
10/07/2025	15:12:44.313	207		20.14
			207	20.14
			207	20.14
10/07/2025	15:12:15.853	1 300		20.13
			1 300	20.13
			1 300	20.13
10/07/2025	15:06:53.906	1		20.135
			1	20.135
			1	20.135
10/07/2025	15:06:04.098	1		20.135
			1	20.135
			1	20.135
10/07/2025	15:05:45.223	20		20.115
			20	20.115
			20	20.115
10/07/2025	15:05:14.011	20		20.115
			20	20.115
			20	20.115
10/07/2025	15:05:00.789	4		20.115
			4	20.115
			4	20.115
10/07/2025	15:04:34.440	20		20.115
			20	20.115
			20	20.115
10/07/2025	15:01:49.121	40		20.12
			40	20.12
			40	20.12
10/07/2025	14:55:47.882	1 000		20.125
			50	20.125
			950	20.125
			1 000	20.125
10/07/2025	14:55:22.875	2		20.105
			2	20.105
			2	20.105
10/07/2025	14:51:18.284	99		20.115
			99	20.115
			99	20.115
10/07/2025	14:51:15.576	200		20.115
			200	20.115
			200	20.115
10/07/2025	14:48:31.376	150		20.10
			150	20.10
			150	20.10
10/07/2025	14:44:58.286	32		20.09
			32	20.09
			32	20.09
10/07/2025	14:44:42.321	200		20.09
			200	20.09
			200	20.09
10/07/2025	14:42:49.675	20		20.09
			20	20.09
			20	20.09
10/07/2025	14:42:39.832	100		20.11
			100	20.11
			100	20.11
10/07/2025	14:42:12.239	1 000		20.11
			1 000	20.11
			1 000	20.11
10/07/2025	14:34:58.340	250		20.095
			250	20.095
			250	20.095
10/07/2025	14:26:52.460	50		20.13
			50	20.13
			50	20.13
10/07/2025	14:25:56.727	700		20.12
			700	20.12
			700	20.12
10/07/2025	14:25:46.360	1 300		20.11
			1 300	20.11
			1 300	20.11
10/07/2025	14:23:05.143	2		20.13
			2	20.13
			2	20.13
10/07/2025	14:18:29.691	29		20.095
			29	20.095
			29	20.095
10/07/2025	14:17:20.218	100		20.10
			100	20.10
			100	20.10
10/07/2025	13:57:25.790	125		20.135
			125	20.135
			125	20.135
10/07/2025	13:56:43.729	15		20.135
			15	20.135
			15	20.135
10/07/2025	13:55:38.112	1		20.15
			1	20.15
			1	20.15
10/07/2025	13:50:49.163	330		20.15
			330	20.15
			330	20.15
10/07/2025	13:48:43.254	350		20.15
			350	20.15
			350	20.15
10/07/2025	13:43:48.884	2		20.13
			2	20.13
			2	20.13
10/07/2025	13:40:51.217	500		20.135
			500	20.135
			500	20.135
10/07/2025	13:39:44.589	1 300		20.135
			1 300	20.135
			1 300	20.135
10/07/2025	13:38:18.167	40		20.14
			40	20.14
			40	20.14
10/07/2025	13:34:49.235	10		20.13
			10	20.13
			10	20.13
10/07/2025	13:29:58.239	400		20.13
			400	20.13
			400	20.13
10/07/2025	13:26:57.685	50		20.105
			50	20.105
			50	20.105
10/07/2025	13:24:09.986	15		20.10
			15	20.10
			15	20.10
10/07/2025	13:21:25.275	400		20.115
			400	20.115
			400	20.115
10/07/2025	13:20:53.484	300		20.115
			30	20.115
			100	20.115
			30	20.115
			140	20.115
			300	20.115
10/07/2025	13:16:45.844	1 300		20.09
			1 300	20.09
			1 300	20.09
10/07/2025	13:15:50.081	1 300		20.07
			1 300	20.07
			1 300	20.07
10/07/2025	13:15:49.467	20		20.07
			20	20.07
			20	20.07
10/07/2025	13:05:20.453	250		20.07
			250	20.07
			250	20.07
10/07/2025	12:58:03.285	50		20.075
			50	20.075
			50	20.075
10/07/2025	12:54:33.701	1		20.075
			1	20.075
			1	20.075
10/07/2025	12:52:51.136	15		20.04
			15	20.04
			15	20.04
10/07/2025	12:52:23.435	34		20.04
			34	20.04
			34	20.04
10/07/2025	12:48:48.389	100		20.05
			100	20.05
			100	20.05
10/07/2025	12:48:45.542	80		20.055
			80	20.055
			80	20.055
10/07/2025	12:47:05.577	263		20.025
			263	20.025
			263	20.025
10/07/2025	12:44:51.295	50		20.05
			50	20.05
			50	20.05
10/07/2025	12:44:49.170	223		20.05
			223	20.05
			223	20.05
10/07/2025	12:40:53.429	150		20.025
			150	20.025
			150	20.025
10/07/2025	12:38:02.576	750		20.05
			750	20.05
			750	20.05
10/07/2025	12:31:34.362	26		20.04
			26	20.04
			26	20.04
10/07/2025	12:27:45.842	700		20.05
			700	20.05
			700	20.05
10/07/2025	12:25:34.443	100		20.045
			100	20.045
			100	20.045
10/07/2025	12:24:48.094	200		20.03
			200	20.03
			200	20.03
10/07/2025	12:17:39.343	500		20.04
			500	20.04
			500	20.04
10/07/2025	12:17:02.680	50		20.04
			50	20.04
			50	20.04
10/07/2025	12:14:40.663	20		20.045
			20	20.045
			20	20.045
10/07/2025	12:12:45.453	150		20.065
			150	20.065
			150	20.065
10/07/2025	12:07:14.300	10		20.065
			10	20.065
			10	20.065
10/07/2025	12:04:08.819	500		20.04
			500	20.04
			500	20.04
10/07/2025	11:55:07.918	25		20.03
			25	20.03
			25	20.03
10/07/2025	11:54:58.482	4		20.015
			4	20.015
			4	20.015
10/07/2025	11:50:29.353	15		19.988
			15	19.988
			15	19.988
10/07/2025	11:48:37.903	1 097		20.02
			1 097	20.02
			1 097	20.02
10/07/2025	11:46:52.502	250		19.986
			250	19.986
			250	19.986
10/07/2025	11:39:08.312	44		19.99
			44	19.99
			44	19.99
10/07/2025	11:31:04.082	210		20.01
			210	20.01
			210	20.01
10/07/2025	11:26:43.987	149		20.00
			149	20.00
			149	20.00
10/07/2025	11:25:20.981	750		20.015
			750	20.015
			750	20.015
10/07/2025	11:23:59.917	240		20.015
			240	20.015
			240	20.015
10/07/2025	11:16:49.950	6		20.035
			6	20.035
			6	20.035
10/07/2025	11:16:33.843	250		20.05
			250	20.05
			250	20.05
10/07/2025	11:13:47.804	200		20.05
			200	20.05
			200	20.05
10/07/2025	11:11:11.976	49		20.055
			49	20.055
			49	20.055
10/07/2025	11:09:10.840	200		20.055
			200	20.055
			200	20.055
10/07/2025	11:07:45.786	100		20.055
			100	20.055
			100	20.055
10/07/2025	11:01:48.974	700		20.05
			700	20.05
			700	20.05
10/07/2025	11:00:36.191	1 000		20.045
			1 000	20.045
			1 000	20.045
10/07/2025	10:59:10.099	100		20.07
			15	20.07
			85	20.07
			100	20.07
10/07/2025	10:49:10.370	25		20.055
			25	20.055
			25	20.055
10/07/2025	10:49:02.104	300		20.055
			300	20.055
			300	20.055
10/07/2025	10:47:30.046	200		20.05
			200	20.05
			200	20.05
10/07/2025	10:46:26.323	1 300		20.035
			1 300	20.035
			1 300	20.035
10/07/2025	10:41:35.212	40		20.045
			40	20.045
			40	20.045
10/07/2025	10:41:18.907	100		20.03
			100	20.03
			100	20.03
10/07/2025	10:37:59.824	150		20.045
			150	20.045
			124	20.045
			26	20.045
10/07/2025	10:36:11.174	180		20.035
			180	20.035
			180	20.035
10/07/2025	10:36:06.132	205		20.035
			205	20.035
			205	20.035
10/07/2025	10:35:18.993	300		20.035
			300	20.035
			300	20.035
10/07/2025	10:34:49.581	250		20.035
			250	20.035
			250	20.035
10/07/2025	10:30:21.041	500		20.02
			500	20.02
			500	20.02
10/07/2025	10:30:07.666	60		20.02
			60	20.02
			60	20.02
10/07/2025	10:29:58.941	1 300		20.02
			1 300	20.02
			1 300	20.02
10/07/2025	10:24:26.356	500		20.00
			500	20.00
			500	20.00
10/07/2025	10:17:39.362	300		19.986
			300	19.986
			300	19.986
10/07/2025	10:17:30.431	50		19.998
			50	19.998
			50	19.998
10/07/2025	10:10:12.570	735		20.00
			735	20.00
			735	20.00
10/07/2025	10:10:09.496	1 300		20.00
			1 265	20.00
			5	20.00
			1 300	20.00
			30	20.00
10/07/2025	10:09:44.221	1 300		19.998
			1 300	19.998
			1 300	19.998
10/07/2025	10:07:52.479	55		19.976
			55	19.976
			55	19.976
10/07/2025	10:07:46.128	1 300		19.994
			1 300	19.994
			1 300	19.994
10/07/2025	10:07:45.703	999		19.998
			999	19.998
			999	19.998
10/07/2025	10:07:45.625	100		19.998
			100	19.998
			100	19.998
10/07/2025	10:04:40.767	100		19.978
			100	19.978
			100	19.978
10/07/2025	10:04:39.168	1 001		19.974
			1 001	19.974
			1 001	19.974

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

Clara Technologies Corp. Bid: 7.55 / Ask: 7.70
Volume: 5 355 436
-22.68%

Top 5 Turnover

Realtime Quotes
Last Update:
10/07/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice