Intel Corp.

227

171

19.146

Date Time Volume Order Volume Price
18/09/2024 10:21:06.431 100   19.146
      100 19.146
      100 19.146
18/09/2024 10:20:52.682 150   19.146
      150 19.146
      150 19.146
18/09/2024 10:20:46.657 1   19.146
      1 19.146
      1 19.146
18/09/2024 10:20:25.498 300   19.122
      300 19.122
      300 19.122
18/09/2024 10:19:16.974 1 007   19.112
      500 19.112
      507 19.112
      1 007 19.112
18/09/2024 10:19:16.963 1 443   19.116
      1 443 19.116
      1 443 19.116
18/09/2024 10:18:25.647 1 050   19.116
      1 050 19.116
      1 050 19.116
18/09/2024 10:18:20.784 20   19.148
      20 19.148
      20 19.148
18/09/2024 10:18:04.662 50   19.148
      50 19.148
      50 19.148
18/09/2024 10:17:43.760 54   19.124
      54 19.124
      54 19.124
18/09/2024 10:17:43.712 500   19.124
      500 19.124
      500 19.124
18/09/2024 10:17:04.761 5   19.166
      5 19.166
      5 19.166
18/09/2024 10:16:27.803 100   19.142
      100 19.142
      100 19.142
18/09/2024 10:15:48.058 200   19.15
      200 19.15
      200 19.15
18/09/2024 10:15:40.840 200   19.18
      200 19.18
      200 19.18
18/09/2024 10:14:08.058 1   19.182
      1 19.182
      1 19.182
18/09/2024 10:14:01.789 5   19.182
      5 19.182
      5 19.182
18/09/2024 10:13:22.120 200   19.182
      200 19.182
      200 19.182
18/09/2024 10:12:07.644 26   19.146
      26 19.146
      26 19.146
18/09/2024 10:11:30.932 1 035   19.114
      26 19.114
      1 009 19.114
      1 035 19.114
18/09/2024 10:10:53.219 50   19.146
      50 19.146
      50 19.146
18/09/2024 10:10:31.601 52   19.15
      52 19.15
      52 19.15
18/09/2024 10:09:45.724 150   19.174
      150 19.174
      150 19.174
18/09/2024 10:09:41.313 50   19.152
      50 19.152
      50 19.152
18/09/2024 10:09:10.321 70   19.18
      70 19.18
      70 19.18
18/09/2024 10:08:27.943 100   19.21
      100 19.21
      100 19.21
18/09/2024 10:08:06.069 134   19.182
      5 19.182
      129 19.182
      134 19.182
18/09/2024 10:07:20.486 10   19.23
      10 19.23
      10 19.23
18/09/2024 10:07:18.550 250   19.23
      250 19.23
      250 19.23
18/09/2024 10:06:47.375 36   19.23
      36 19.23
      36 19.23
18/09/2024 10:06:17.979 150   19.21
      150 19.21
      150 19.21
18/09/2024 10:03:43.335 130   19.272
      130 19.272
      130 19.272
18/09/2024 10:03:15.366 2   19.272
      2 19.272
      2 19.272
18/09/2024 10:02:54.732 200   19.232
      200 19.232
      200 19.232
18/09/2024 10:02:18.658 28   19.22
      28 19.22
      28 19.22
18/09/2024 10:01:53.464 650   19.182
      650 19.182
      650 19.182
18/09/2024 10:01:53.260 1 050   19.182
      1 050 19.182
      120 19.182
      930 19.182
18/09/2024 10:01:52.329 1 745   19.20
      52 19.20
      1 745 19.20
      50 19.20
      18 19.20
      100 19.20
      1 500 19.20
      10 19.20
      15 19.20
18/09/2024 10:01:22.984 417   19.202
      417 19.202
      417 19.202
18/09/2024 10:00:36.987 330   19.25
      130 19.25
      100 19.25
      330 19.25
      100 19.25
18/09/2024 10:00:31.184 1 000   19.25
      1 000 19.25
      1 000 19.25
18/09/2024 10:00:30.799 1 000   19.25
      1 000 19.25
      1 000 19.25
18/09/2024 09:59:18.922 506   19.318
      506 19.318
      506 19.318
18/09/2024 09:59:18.747 1 040   19.318
      1 040 19.318
      1 040 19.318
18/09/2024 09:58:55.898 1 040   19.306
      1 040 19.306
      1 040 19.306
18/09/2024 09:58:24.079 16   19.306
      16 19.306
      16 19.306
18/09/2024 09:53:21.338 107   19.272
      107 19.272
      107 19.272
18/09/2024 09:48:24.362 100   19.318
      100 19.318
      100 19.318
18/09/2024 09:48:10.801 50   19.318
      50 19.318
      50 19.318
18/09/2024 09:48:07.257 1 000   19.29
      1 000 19.29
      200 19.29
      800 19.29
18/09/2024 09:47:37.835 1 000   19.288
      1 000 19.288
      1 000 19.288
18/09/2024 09:46:56.135 100   19.294
      100 19.294
      100 19.294
18/09/2024 09:46:41.400 1 000   19.318
      1 000 19.318
      1 000 19.318
18/09/2024 09:46:39.203 30   19.318
      30 19.318
      30 19.318
18/09/2024 09:45:58.891 1 040   19.32
      1 040 19.32
      1 040 19.32
18/09/2024 09:44:40.123 100   19.318
      100 19.318
      100 19.318
18/09/2024 09:43:30.745 20   19.28
      20 19.28
      20 19.28
18/09/2024 09:42:10.301 200   19.314
      200 19.314
      200 19.314
18/09/2024 09:40:51.467 200   19.29
      200 19.29
      200 19.29
18/09/2024 09:40:06.470 415   19.292
      415 19.292
      415 19.292
18/09/2024 09:40:03.269 415   19.292
      415 19.292
      415 19.292
18/09/2024 09:38:44.677 1   19.292
      1 19.292
      1 19.292
18/09/2024 09:38:40.901 15   19.31
      15 19.31
      15 19.31
18/09/2024 09:37:52.110 50   19.318
      50 19.318
      50 19.318
18/09/2024 09:37:40.819 300   19.314
      300 19.314
      300 19.314
18/09/2024 09:36:55.332 460   19.318
      460 19.318
      460 19.318
18/09/2024 09:36:39.552 1 040   19.318
      1 040 19.318
      1 040 19.318
18/09/2024 09:36:14.784 800   19.318
      800 19.318
      800 19.318
18/09/2024 09:34:47.190 5   19.318
      5 19.318
      5 19.318
18/09/2024 09:34:46.676 10   19.318
      10 19.318
      10 19.318
18/09/2024 09:34:42.014 400   19.318
      400 19.318
      400 19.318
18/09/2024 09:33:44.496 5   19.298
      5 19.298
      5 19.298
18/09/2024 09:32:14.783 1   19.298
      1 19.298
      1 19.298
18/09/2024 09:30:17.220 1   19.292
      1 19.292
      1 19.292
18/09/2024 09:29:59.038 1 040   19.314
      1 040 19.314
      1 040 19.314
18/09/2024 09:27:53.028 200   19.292
      200 19.292
      200 19.292
18/09/2024 09:24:28.883 500   19.342
      500 19.342
      500 19.342
18/09/2024 09:24:21.929 274   19.342
      274 19.342
      274 19.342
18/09/2024 09:23:36.942 80   19.322
      80 19.322
      30 19.322
      50 19.322
18/09/2024 09:22:46.030 300   19.292
      300 19.292
      300 19.292
18/09/2024 09:22:45.986 415   19.292
      415 19.292
      415 19.292
18/09/2024 09:22:39.117 125   19.322
      125 19.322
      125 19.322
18/09/2024 09:22:11.856 10   19.292
      10 19.292
      10 19.292
18/09/2024 09:21:42.010 100   19.292
      39 19.292
      61 19.292
      100 19.292
18/09/2024 09:20:37.545 200   19.302
      200 19.302
      200 19.302
18/09/2024 09:19:25.326 400   19.308
      400 19.308
      400 19.308
18/09/2024 09:19:11.476 5   19.308
      5 19.308
      5 19.308
18/09/2024 09:18:18.299 32   19.308
      32 19.308
      32 19.308
18/09/2024 09:16:45.381 540   19.31
      540 19.31
      540 19.31
18/09/2024 09:16:32.089 1 040   19.31
      1 040 19.31
      1 040 19.31
18/09/2024 09:16:03.132 700   19.292
      200 19.292
      700 19.292
      500 19.292
18/09/2024 09:16:02.413 900   19.308
      900 19.308
      900 19.308
18/09/2024 09:14:32.291 1 040   19.326
      1 040 19.326
      1 040 19.326
18/09/2024 09:14:02.183 500   19.346
      500 19.346
      500 19.346
18/09/2024 09:13:50.209 150   19.326
      150 19.326
      150 19.326
18/09/2024 09:13:17.832 200   19.326
      200 19.326
      200 19.326
18/09/2024 09:12:39.883 1 040   19.326
      1 040 19.326
      1 040 19.326
18/09/2024 09:12:27.939 250   19.346
      250 19.346
      250 19.346
18/09/2024 09:11:18.239 362   19.346
      362 19.346
      362 19.346
18/09/2024 09:10:50.998 600   19.346
      600 19.346
      600 19.346
18/09/2024 09:10:08.396 1 000   19.346
      1 000 19.346
      1 000 19.346
18/09/2024 09:07:39.396 35   19.346
      35 19.346
      35 19.346
18/09/2024 09:07:16.876 300   19.31
      300 19.31
      300 19.31
18/09/2024 09:05:32.095 100   19.31
      100 19.31
      100 19.31
18/09/2024 09:01:56.376 100   19.378
      100 19.378
      100 19.378
18/09/2024 09:01:16.278 2   19.378
      2 19.378
      2 19.378
18/09/2024 09:01:06.371 500   19.378
      500 19.378
      500 19.378
18/09/2024 08:59:45.638 1 000   19.35
      1 000 19.35
      1 000 19.35
18/09/2024 08:59:35.790 30   19.348
      30 19.348
      30 19.348
18/09/2024 08:59:02.250 110   19.348
      110 19.348
      110 19.348
18/09/2024 08:59:00.133 5   19.348
      5 19.348
      5 19.348
18/09/2024 08:58:56.440 30   19.348
      30 19.348
      30 19.348
18/09/2024 08:58:44.728 110   19.348
      110 19.348
      110 19.348
18/09/2024 08:58:10.379 150   19.348
      150 19.348
      150 19.348
18/09/2024 08:58:07.639 120   19.348
      120 19.348
      120 19.348
18/09/2024 08:58:07.181 105   19.348
      105 19.348
      105 19.348
18/09/2024 08:55:13.401 4   19.348
      4 19.348
      4 19.348
18/09/2024 08:53:38.701 260   19.348
      260 19.348
      260 19.348
18/09/2024 08:53:38.661 2   19.348
      2 19.348
      2 19.348
18/09/2024 08:52:51.933 40   19.302
      40 19.302
      40 19.302
18/09/2024 08:50:51.325 35   19.348
      35 19.348
      35 19.348
18/09/2024 08:48:11.487 140   19.302
      140 19.302
      140 19.302
18/09/2024 08:48:08.462 20   19.348
      20 19.348
      20 19.348
18/09/2024 08:47:38.210 111   19.302
      111 19.302
      111 19.302
18/09/2024 08:45:12.945 600   19.348
      600 19.348
      600 19.348
18/09/2024 08:44:20.129 10   19.348
      10 19.348
      10 19.348
18/09/2024 08:37:56.625 124   19.302
      124 19.302
      124 19.302
18/09/2024 08:35:44.949 5   19.348
      5 19.348
      5 19.348
18/09/2024 08:35:42.118 10   19.348
      10 19.348
      10 19.348
18/09/2024 08:35:05.686 50   19.348
      50 19.348
      50 19.348
18/09/2024 08:35:00.092 50   19.348
      50 19.348
      50 19.348
18/09/2024 08:33:30.952 4   19.348
      4 19.348
      4 19.348
18/09/2024 08:32:23.164 5   19.348
      5 19.348
      5 19.348
18/09/2024 08:31:13.806 100   19.302
      100 19.302
      100 19.302
18/09/2024 08:30:17.955 62   19.302
      62 19.302
      62 19.302
18/09/2024 08:30:17.887 25   19.348
      25 19.348
      25 19.348
18/09/2024 08:28:28.145 12   19.348
      12 19.348
      12 19.348
18/09/2024 08:28:12.659 70   19.348
      70 19.348
      70 19.348
18/09/2024 08:26:40.974 20   19.348
      20 19.348
      20 19.348
18/09/2024 08:26:17.401 500   19.348
      500 19.348
      500 19.348
18/09/2024 08:25:46.961 100   19.282
      100 19.282
      100 19.282
18/09/2024 08:25:04.286 100   19.348
      100 19.348
      100 19.348
18/09/2024 08:24:24.181 150   19.348
      150 19.348
      150 19.348
18/09/2024 08:23:32.680 25   19.348
      25 19.348
      25 19.348
18/09/2024 08:23:12.500 1 000   19.348
      1 000 19.348
      1 000 19.348
18/09/2024 08:23:07.031 10   19.348
      10 19.348
      10 19.348
18/09/2024 08:21:12.160 15   19.348
      15 19.348
      15 19.348
18/09/2024 08:18:44.541 130   19.348
      130 19.348
      130 19.348
18/09/2024 08:17:39.582 1 000   19.248
      1 000 19.248
      1 000 19.248
18/09/2024 08:17:20.691 277   19.202
      277 19.202
      277 19.202
18/09/2024 08:17:20.578 224   19.202
      219 19.202
      5 19.202
      224 19.202
18/09/2024 08:16:31.078 1 092   19.25
      30 19.25
      52 19.25
      1 092 19.25
      10 19.25
      1 000 19.25
18/09/2024 08:14:56.837 5   19.25
      5 19.25
      5 19.25
18/09/2024 08:14:03.420 26   19.318
      26 19.318
      26 19.318
18/09/2024 08:13:49.721 2   19.318
      2 19.318
      2 19.318
18/09/2024 08:13:09.950 66   19.318
      60 19.318
      6 19.318
      66 19.318
18/09/2024 08:12:35.225 2 000   19.33
      2 000 19.33
      1 000 19.33
      1 000 19.33
18/09/2024 08:12:21.888 5   19.348
      5 19.348
      5 19.348
18/09/2024 08:12:04.494 2   19.378
      2 19.378
      2 19.378
18/09/2024 08:12:03.068 70   19.378
      70 19.378
      70 19.378
18/09/2024 08:11:54.681 50   19.378
      50 19.378
      50 19.378
18/09/2024 08:11:42.343 300   19.378
      300 19.378
      300 19.378
18/09/2024 08:09:41.237 50   19.378
      50 19.378
      50 19.378
18/09/2024 08:09:24.049 100   19.378
      100 19.378
      100 19.378
18/09/2024 08:05:11.578 400   19.326
      291 19.326
      99 19.326
      400 19.326
      10 19.326
18/09/2024 08:04:08.495 50   19.378
      50 19.378
      50 19.378
18/09/2024 08:03:39.343 180   19.378
      180 19.378
      180 19.378
18/09/2024 08:02:15.445 100   19.378
      100 19.378
      100 19.378
18/09/2024 08:00:22.361 68   19.378
      68 19.378
      68 19.378
18/09/2024 08:00:05.769 1   19.378
      1 19.378
      1 19.378
18/09/2024 08:00:05.586 1 850   19.378
      50 19.378
      110 19.378
      20 19.378
      10 19.378
      572 19.378
      3 19.378
      9 19.378
      25 19.378
      5 19.378
      100 19.378
      150 19.378
      35 19.378
      6 19.378
      12 19.378
      25 19.378
      63 19.378
      50 19.378
      25 19.378
      7 19.378
      100 19.378
      30 19.378
      10 19.378
      1 19.378
      1 000 19.378
      5 19.378
      10 19.378
      200 19.378
      16 19.378
      10 19.378
      1 029 19.378
      3 19.378
      1 19.378
      8 19.378
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)