Tradegate Exchange

Intel Corp.

745

674

16.66

Date	Time	Volume	Order Volume	Price
17/04/2025	21:54:50.691	800		16.66
			800	16.66
			800	16.66
17/04/2025	21:54:50.304	640		16.658
			640	16.658
			640	16.658
17/04/2025	21:51:34.851	60		16.642
			60	16.642
			60	16.642
17/04/2025	21:49:35.480	444		16.662
			444	16.662
			444	16.662
17/04/2025	21:46:50.489	18		16.678
			18	16.678
			18	16.678
17/04/2025	21:40:53.712	899		16.678
			899	16.678
			899	16.678
17/04/2025	21:36:55.701	100		16.702
			100	16.702
			100	16.702
17/04/2025	21:35:58.700	300		16.70
			300	16.70
			300	16.70
17/04/2025	21:28:46.588	200		16.714
			200	16.714
			200	16.714
17/04/2025	21:27:13.073	100		16.70
			100	16.70
			100	16.70
17/04/2025	21:27:13.012	160		16.69
			160	16.69
			160	16.69
17/04/2025	21:25:54.340	30		16.688
			30	16.688
			30	16.688
17/04/2025	21:20:35.620	10		16.686
			10	16.686
			10	16.686
17/04/2025	21:20:02.890	100		16.674
			100	16.674
			100	16.674
17/04/2025	21:16:09.902	10		16.682
			10	16.682
			10	16.682
17/04/2025	21:10:39.275	100		16.662
			100	16.662
			100	16.662
17/04/2025	21:10:31.164	4 900		16.662
			4 900	16.662
			4 900	16.662
17/04/2025	21:04:10.283	200		16.682
			200	16.682
			200	16.682
17/04/2025	21:02:22.088	25		16.65
			25	16.65
			25	16.65
17/04/2025	20:59:59.110	900		16.676
			900	16.676
			900	16.676
17/04/2025	20:57:28.540	300		16.688
			300	16.688
			300	16.688
17/04/2025	20:51:27.710	20		16.69
			20	16.69
			20	16.69
17/04/2025	20:50:18.701	70		16.668
			70	16.668
			70	16.668
17/04/2025	20:45:16.235	134		16.75
			134	16.75
			134	16.75
17/04/2025	20:41:27.128	50		16.748
			50	16.748
			50	16.748
17/04/2025	20:32:47.523	7		16.762
			7	16.762
			7	16.762
17/04/2025	20:32:37.294	100		16.762
			100	16.762
			100	16.762
17/04/2025	20:32:26.375	150		16.738
			70	16.738
			80	16.738
			150	16.738
17/04/2025	20:31:15.938	74		16.74
			74	16.74
			74	16.74
17/04/2025	20:29:55.024	200		16.734
			200	16.734
			200	16.734
17/04/2025	20:18:59.269	25		16.74
			25	16.74
			25	16.74
17/04/2025	20:18:01.607	28		16.75
			28	16.75
			28	16.75
17/04/2025	20:12:53.745	178		16.782
			178	16.782
			178	16.782
17/04/2025	20:12:17.869	60		16.80
			60	16.80
			60	16.80
17/04/2025	20:11:06.790	304		16.748
			274	16.748
			304	16.748
			30	16.748
17/04/2025	20:10:59.896	30		16.742
			30	16.742
			30	16.742
17/04/2025	20:08:31.227	1 196		16.74
			1 196	16.74
			1 196	16.74
17/04/2025	20:06:30.144	37		16.746
			37	16.746
			37	16.746
17/04/2025	20:06:10.264	500		16.746
			500	16.746
			500	16.746
17/04/2025	20:01:37.360	30		16.696
			30	16.696
			30	16.696
17/04/2025	20:00:12.385	50		16.71
			50	16.71
			50	16.71
17/04/2025	19:59:52.136	265		16.702
			265	16.702
			265	16.702
17/04/2025	19:57:29.209	29		16.704
			29	16.704
			29	16.704
17/04/2025	19:57:15.602	3		16.712
			3	16.712
			3	16.712
17/04/2025	19:55:00.851	500		16.696
			500	16.696
			500	16.696
17/04/2025	19:53:10.124	65		16.726
			65	16.726
			65	16.726
17/04/2025	19:49:35.948	60		16.70
			60	16.70
			60	16.70
17/04/2025	19:46:20.924	400		16.712
			400	16.712
			400	16.712
17/04/2025	19:45:57.944	303		16.672
			303	16.672
			303	16.672
17/04/2025	19:40:37.433	216		16.712
			216	16.712
			216	16.712
17/04/2025	19:39:24.133	300		16.71
			300	16.71
			300	16.71
17/04/2025	19:22:30.967	60		16.62
			60	16.62
			60	16.62
17/04/2025	19:16:43.746	100		16.676
			100	16.676
			100	16.676
17/04/2025	19:16:29.726	500		16.652
			500	16.652
			500	16.652
17/04/2025	19:13:06.836	70		16.682
			70	16.682
			70	16.682
17/04/2025	19:11:46.783	300		16.656
			300	16.656
			300	16.656
17/04/2025	19:10:15.122	200		16.68
			200	16.68
			200	16.68
17/04/2025	19:05:48.669	60		16.71
			60	16.71
			60	16.71
17/04/2025	19:05:04.127	200		16.708
			200	16.708
			200	16.708
17/04/2025	19:04:57.451	30		16.708
			30	16.708
			30	16.708
17/04/2025	19:03:54.302	200		16.71
			200	16.71
			200	16.71
17/04/2025	18:59:25.909	500		16.71
			500	16.71
			500	16.71
17/04/2025	18:56:39.916	250		16.71
			250	16.71
			250	16.71
17/04/2025	18:54:27.441	70		16.71
			70	16.71
			70	16.71
17/04/2025	18:53:35.188	2 000		16.69
			2 000	16.69
			2 000	16.69
17/04/2025	18:52:52.085	25		16.688
			25	16.688
			25	16.688
17/04/2025	18:51:04.845	200		16.674
			200	16.674
			200	16.674
17/04/2025	18:51:04.781	200		16.67
			200	16.67
			200	16.67
17/04/2025	18:51:02.343	200		16.66
			200	16.66
			200	16.66
17/04/2025	18:46:36.241	5		16.622
			5	16.622
			5	16.622
17/04/2025	18:45:20.619	605		16.568
			605	16.568
			605	16.568
17/04/2025	18:39:47.374	59		16.668
			59	16.668
			59	16.668
17/04/2025	18:38:04.603	50		16.666
			50	16.666
			50	16.666
17/04/2025	18:37:46.458	5		16.65
			5	16.65
			5	16.65
17/04/2025	18:37:37.097	400		16.626
			400	16.626
			400	16.626
17/04/2025	18:36:58.196	15		16.67
			15	16.67
			15	16.67
17/04/2025	18:35:14.521	100		16.65
			100	16.65
			100	16.65
17/04/2025	18:35:14.360	200		16.642
			200	16.642
			200	16.642
17/04/2025	18:33:07.960	400		16.586
			400	16.586
			400	16.586
17/04/2025	18:32:57.306	1 000		16.566
			1 000	16.566
			1 000	16.566
17/04/2025	18:32:45.662	151		16.584
			151	16.584
			151	16.584
17/04/2025	18:31:39.060	1 425		16.562
			1 425	16.562
			1 425	16.562
17/04/2025	18:31:37.259	199		16.572
			199	16.572
			199	16.572
17/04/2025	18:31:11.420	100		16.576
			100	16.576
			100	16.576
17/04/2025	18:30:15.394	500		16.584
			500	16.584
			500	16.584
17/04/2025	18:28:41.890	450		16.586
			450	16.586
			450	16.586
17/04/2025	18:24:36.208	3		16.536
			3	16.536
			3	16.536
17/04/2025	18:22:39.514	58		16.536
			58	16.536
			58	16.536
17/04/2025	18:22:09.137	350		16.552
			350	16.552
			350	16.552
17/04/2025	18:19:48.761	550		16.52
			550	16.52
			246	16.52
			304	16.52
17/04/2025	18:19:14.176	1 000		16.486
			1 000	16.486
			1 000	16.486
17/04/2025	18:18:43.118	25		16.464
			25	16.464
			25	16.464
17/04/2025	18:17:33.134	1 000		16.44
			1 000	16.44
			1 000	16.44
17/04/2025	18:17:27.249	60		16.446
			60	16.446
			60	16.446
17/04/2025	18:12:54.376	1 220		16.392
			1 220	16.392
			1 220	16.392
17/04/2025	18:12:29.460	4 200		16.40
			4 000	16.40
			4 200	16.40
			200	16.40
17/04/2025	18:12:17.661	100		16.408
			100	16.408
			100	16.408
17/04/2025	18:12:02.132	100		16.43
			100	16.43
			100	16.43
17/04/2025	18:11:23.436	1		16.418
			1	16.418
			1	16.418
17/04/2025	18:10:52.712	100		16.43
			100	16.43
			100	16.43
17/04/2025	18:09:13.802	50		16.45
			50	16.45
			50	16.45
17/04/2025	18:09:11.363	4 000		16.44
			4 000	16.44
			4 000	16.44
17/04/2025	18:07:25.595	1		16.446
			1	16.446
			1	16.446
17/04/2025	18:06:05.279	144		16.44
			144	16.44
			144	16.44
17/04/2025	18:05:17.321	1 221		16.36
			1 221	16.36
			1 221	16.36
17/04/2025	18:05:15.160	946		16.36
			946	16.36
			946	16.36
17/04/2025	18:04:45.436	400		16.37
			400	16.37
			400	16.37
17/04/2025	18:04:33.827	2 000		16.38
			2 000	16.38
			2 000	16.38
17/04/2025	18:04:33.761	200		16.384
			200	16.384
			200	16.384
17/04/2025	18:04:29.737	200		16.396
			200	16.396
			200	16.396
17/04/2025	18:03:03.826	343		16.398
			343	16.398
			143	16.398
			200	16.398
17/04/2025	18:02:59.385	10		16.386
			10	16.386
			10	16.386
17/04/2025	18:02:50.982	100		16.40
			100	16.40
			100	16.40
17/04/2025	18:01:14.111	20		16.424
			20	16.424
			20	16.424
17/04/2025	18:01:08.929	100		16.42
			100	16.42
			100	16.42
17/04/2025	18:00:50.437	850		16.448
			850	16.448
			850	16.448
17/04/2025	18:00:34.970	6		16.436
			6	16.436
			6	16.436
17/04/2025	17:57:44.789	305		16.42
			305	16.42
			305	16.42
17/04/2025	17:57:36.563	18		16.43
			18	16.43
			18	16.43
17/04/2025	17:53:36.399	200		16.42
			200	16.42
			200	16.42
17/04/2025	17:53:21.301	105		16.444
			105	16.444
			105	16.444
17/04/2025	17:53:19.631	65		16.428
			65	16.428
			65	16.428
17/04/2025	17:52:06.637	6		16.442
			6	16.442
			6	16.442
17/04/2025	17:51:57.339	303		16.442
			303	16.442
			303	16.442
17/04/2025	17:51:53.069	1 240		16.45
			1 240	16.45
			1 240	16.45
17/04/2025	17:50:42.317	100		16.418
			100	16.418
			100	16.418
17/04/2025	17:49:37.301	100		16.394
			100	16.394
			100	16.394
17/04/2025	17:49:26.188	200		16.414
			200	16.414
			200	16.414
17/04/2025	17:49:26.107	100		16.42
			100	16.42
			100	16.42
17/04/2025	17:47:47.182	650		16.432
			650	16.432
			650	16.432
17/04/2025	17:45:25.149	300		16.448
			300	16.448
			300	16.448
17/04/2025	17:43:40.413	100		16.446
			100	16.446
			100	16.446
17/04/2025	17:43:36.624	60		16.446
			60	16.446
			60	16.446
17/04/2025	17:42:53.393	200		16.454
			200	16.454
			200	16.454
17/04/2025	17:41:25.503	250		16.464
			250	16.464
			250	16.464
17/04/2025	17:40:48.805	20		16.446
			20	16.446
			20	16.446
17/04/2025	17:40:13.827	1 000		16.46
			1 000	16.46
			1 000	16.46
17/04/2025	17:36:31.193	50		16.432
			50	16.432
			50	16.432
17/04/2025	17:36:31.097	100		16.432
			100	16.432
			100	16.432
17/04/2025	17:35:52.634	25		16.44
			25	16.44
			25	16.44
17/04/2025	17:35:38.341	100		16.448
			100	16.448
			100	16.448
17/04/2025	17:35:34.861	1		16.448
			1	16.448
			1	16.448
17/04/2025	17:34:39.493	1		16.466
			1	16.466
			1	16.466
17/04/2025	17:33:43.147	50		16.456
			50	16.456
			50	16.456
17/04/2025	17:32:51.891	21		16.448
			21	16.448
			21	16.448
17/04/2025	17:32:30.642	100		16.472
			100	16.472
			100	16.472
17/04/2025	17:30:35.493	370		16.428
			370	16.428
			370	16.428
17/04/2025	17:30:06.491	3		16.372
			3	16.372
			3	16.372
17/04/2025	17:29:41.005	4		16.422
			4	16.422
			4	16.422
17/04/2025	17:29:26.689	30		16.40
			30	16.40
			30	16.40
17/04/2025	17:29:18.272	1 104		16.40
			800	16.40
			1 104	16.40
			304	16.40
17/04/2025	17:29:16.369	60		16.412
			60	16.412
			60	16.412
17/04/2025	17:28:54.869	100		16.42
			100	16.42
			100	16.42
17/04/2025	17:28:02.509	1 000		16.44
			1 000	16.44
			1 000	16.44
17/04/2025	17:27:59.406	24		16.44
			24	16.44
			24	16.44
17/04/2025	17:27:35.427	370		16.47
			370	16.47
			370	16.47
17/04/2025	17:27:24.085	10		16.486
			10	16.486
			10	16.486
17/04/2025	17:22:35.683	125		16.482
			125	16.482
			125	16.482
17/04/2025	17:21:57.092	20		16.48
			20	16.48
			20	16.48
17/04/2025	17:21:42.262	300		16.482
			300	16.482
			300	16.482
17/04/2025	17:21:35.326	1 200		16.49
			1 200	16.49
			1 200	16.49
17/04/2025	17:21:21.506	90		16.502
			90	16.502
			90	16.502
17/04/2025	17:20:22.212	200		16.524
			200	16.524
			200	16.524
17/04/2025	17:20:01.712	152		16.51
			152	16.51
			52	16.51
			100	16.51
17/04/2025	17:19:44.349	35		16.522
			35	16.522
			35	16.522
17/04/2025	17:18:01.250	200		16.51
			200	16.51
			200	16.51
17/04/2025	17:17:56.867	515		16.51
			515	16.51
			515	16.51
17/04/2025	17:17:52.643	25		16.51
			25	16.51
			25	16.51
17/04/2025	17:15:47.516	500		16.488
			500	16.488
			500	16.488
17/04/2025	17:15:14.750	4		16.512
			4	16.512
			4	16.512
17/04/2025	17:14:11.780	30		16.504
			30	16.504
			30	16.504
17/04/2025	17:13:45.936	200		16.488
			200	16.488
			200	16.488
17/04/2025	17:13:38.418	100		16.49
			100	16.49
			100	16.49
17/04/2025	17:13:33.461	50		16.506
			50	16.506
			50	16.506
17/04/2025	17:12:24.144	37		16.476
			37	16.476
			37	16.476
17/04/2025	17:11:27.348	100		16.498
			100	16.498
			100	16.498
17/04/2025	17:10:48.788	25		16.486
			25	16.486
			25	16.486
17/04/2025	17:09:56.458	100		16.494
			100	16.494
			100	16.494
17/04/2025	17:09:11.324	28		16.49
			28	16.49
			28	16.49
17/04/2025	17:08:56.386	100		16.49
			100	16.49
			100	16.49
17/04/2025	17:08:01.953	400		16.44
			400	16.44
			400	16.44
17/04/2025	17:07:57.911	400		16.452
			400	16.452
			400	16.452
17/04/2025	17:07:53.009	1 425		16.496
			1 425	16.496
			1 425	16.496
17/04/2025	17:05:30.334	1 000		16.46
			1 000	16.46
			1 000	16.46
17/04/2025	17:03:47.380	91		16.44
			91	16.44
			91	16.44
17/04/2025	17:03:23.145	250		16.44
			250	16.44
			250	16.44
17/04/2025	17:02:56.498	16		16.448
			16	16.448
			16	16.448
17/04/2025	17:02:32.662	30		16.444
			30	16.444
			30	16.444
17/04/2025	17:01:27.080	100		16.474
			100	16.474
			100	16.474
17/04/2025	17:01:13.472	50		16.448
			50	16.448
			50	16.448
17/04/2025	17:00:38.025	50		16.416
			50	16.416
			50	16.416
17/04/2025	16:59:22.910	500		16.426
			500	16.426
			500	16.426
17/04/2025	16:58:31.415	200		16.458
			200	16.458
			200	16.458
17/04/2025	16:58:05.882	152		16.472
			152	16.472
			152	16.472
17/04/2025	16:57:14.888	304		16.46
			304	16.46
			304	16.46
17/04/2025	16:55:29.891	1 000		16.496
			1 000	16.496
			1 000	16.496
17/04/2025	16:55:27.647	500		16.496
			500	16.496
			500	16.496
17/04/2025	16:54:55.526	183		16.49
			183	16.49
			183	16.49
17/04/2025	16:54:42.900	138		16.48
			138	16.48
			138	16.48
17/04/2025	16:54:42.284	6		16.48
			6	16.48
			6	16.48
17/04/2025	16:54:41.494	135		16.46
			135	16.46
			135	16.46
17/04/2025	16:54:03.766	2 100		16.45
			1 100	16.45
			1 000	16.45
			2 100	16.45
17/04/2025	16:53:37.553	4 900		16.438
			4 900	16.438
			4 900	16.438
17/04/2025	16:53:13.170	140		16.45
			140	16.45
			140	16.45
17/04/2025	16:52:28.223	2		16.45
			2	16.45
			2	16.45
17/04/2025	16:49:49.866	25		16.486
			25	16.486
			25	16.486
17/04/2025	16:49:30.480	2 555		16.456
			2 555	16.456
			2 555	16.456
17/04/2025	16:47:27.184	200		16.492
			200	16.492
			200	16.492
17/04/2025	16:45:14.321	100		16.488
			100	16.488
			100	16.488
17/04/2025	16:45:12.810	40		16.47
			40	16.47
			40	16.47
17/04/2025	16:43:35.734	360		16.466
			360	16.466
			360	16.466
17/04/2025	16:42:32.188	100		16.47
			100	16.47
			100	16.47
17/04/2025	16:41:52.290	3		16.438
			3	16.438
			3	16.438
17/04/2025	16:41:09.815	4		16.442
			4	16.442
			4	16.442
17/04/2025	16:35:46.719	100		16.42
			100	16.42
			100	16.42
17/04/2025	16:34:08.861	1 000		16.438
			1 000	16.438
			1 000	16.438
17/04/2025	16:33:58.826	13		16.438
			13	16.438
			13	16.438
17/04/2025	16:31:15.092	850		16.40
			100	16.40
			25	16.40
			850	16.40
			200	16.40
			122	16.40
			13	16.40
			300	16.40
			30	16.40
			60	16.40
17/04/2025	16:30:12.868	122		16.442
			122	16.442
			122	16.442
17/04/2025	16:29:21.255	40		16.428
			40	16.428
			40	16.428
17/04/2025	16:29:18.950	100		16.428
			100	16.428
			24	16.428
			76	16.428
17/04/2025	16:29:11.707	279		16.45
			35	16.45
			9	16.45
			279	16.45
			175	16.45
			60	16.45
17/04/2025	16:28:43.152	140		16.452
			140	16.452
			140	16.452
17/04/2025	16:28:33.331	400		16.452
			400	16.452
			400	16.452
17/04/2025	16:27:41.555	400		16.47
			400	16.47
			400	16.47
17/04/2025	16:27:27.437	480		16.48
			480	16.48
			480	16.48
17/04/2025	16:25:05.187	562		16.48
			100	16.48
			400	16.48
			562	16.48
			62	16.48
17/04/2025	16:23:01.425	30		16.514
			30	16.514
			30	16.514
17/04/2025	16:21:31.158	9		16.50
			9	16.50
			9	16.50
17/04/2025	16:19:43.905	750		16.562
			750	16.562
			750	16.562
17/04/2025	16:17:58.373	800		16.574
			800	16.574
			800	16.574
17/04/2025	16:17:33.402	50		16.576
			50	16.576
			50	16.576
17/04/2025	16:13:35.553	20		16.598
			20	16.598
			20	16.598
17/04/2025	16:09:29.857	100		16.594
			100	16.594
			100	16.594
17/04/2025	16:06:22.239	350		16.618
			350	16.618
			350	16.618
17/04/2025	16:06:06.217	64		16.636
			64	16.636
			64	16.636
17/04/2025	16:05:17.074	320		16.62
			320	16.62
			320	16.62
17/04/2025	16:05:08.986	100		16.624
			100	16.624
			100	16.624
17/04/2025	16:05:05.390	100		16.624
			100	16.624
			100	16.624
17/04/2025	16:00:08.446	1		16.624
			1	16.624
			1	16.624
17/04/2025	16:00:05.534	3		16.624
			3	16.624
			3	16.624
17/04/2025	15:59:44.783	6		16.636
			6	16.636
			6	16.636
17/04/2025	15:58:58.215	100		16.60
			100	16.60
			100	16.60
17/04/2025	15:58:52.825	550		16.60
			550	16.60
			550	16.60
17/04/2025	15:57:29.042	150		16.62
			150	16.62
			150	16.62
17/04/2025	15:56:16.715	1		16.674
			1	16.674
			1	16.674
17/04/2025	15:55:23.543	1		16.676
			1	16.676
			1	16.676
17/04/2025	15:55:23.442	28		16.652
			28	16.652
			28	16.652
17/04/2025	15:55:08.463	10		16.67
			10	16.67
			10	16.67
17/04/2025	15:53:55.397	50		16.678
			50	16.678
			50	16.678
17/04/2025	15:53:53.951	60		16.678
			60	16.678
			60	16.678
17/04/2025	15:53:52.777	48		16.656
			48	16.656
			48	16.656
17/04/2025	15:53:45.768	1		16.656
			1	16.656
			1	16.656
17/04/2025	15:53:44.969	36		16.656
			36	16.656
			36	16.656
17/04/2025	15:52:40.731	60		16.672
			60	16.672
			60	16.672
17/04/2025	15:52:09.698	60		16.668
			60	16.668
			60	16.668
17/04/2025	15:51:57.853	300		16.65
			300	16.65
			300	16.65
17/04/2025	15:51:17.523	300		16.694
			300	16.694
			300	16.694
17/04/2025	15:51:17.333	400		16.696
			400	16.696
			400	16.696
17/04/2025	15:50:35.524	65		16.632
			65	16.632
			65	16.632
17/04/2025	15:44:19.571	151		16.654
			151	16.654
			151	16.654
17/04/2025	15:43:18.680	120		16.642
			120	16.642
			120	16.642
17/04/2025	15:41:59.519	3 000		16.66
			3 000	16.66
			3 000	16.66
17/04/2025	15:40:02.914	1		16.57
			1	16.57
			1	16.57
17/04/2025	15:38:57.027	500		16.55
			500	16.55
			500	16.55
17/04/2025	15:38:07.707	600		16.506
			600	16.506
			600	16.506
17/04/2025	15:38:06.040	4 900		16.506
			4 900	16.506
			4 900	16.506
17/04/2025	15:37:39.841	4 235		16.50
			4 235	16.50
			200	16.50
			2 000	16.50
			100	16.50
			60	16.50
			20	16.50
			200	16.50
			30	16.50
			200	16.50
			250	16.50
			600	16.50
			40	16.50
			100	16.50
			10	16.50
			70	16.50
			100	16.50
			155	16.50
			100	16.50
17/04/2025	15:37:24.490	100		16.55
			100	16.55
			100	16.55
17/04/2025	15:36:44.828	2		16.58
			2	16.58
			2	16.58
17/04/2025	15:36:31.384	100		16.614
			100	16.614
			100	16.614
17/04/2025	15:36:04.631	151		16.606
			151	16.606
			151	16.606
17/04/2025	15:35:36.941	1 500		16.58
			1 500	16.58
			1 500	16.58
17/04/2025	15:35:30.601	50		16.58
			50	16.58
			50	16.58
17/04/2025	15:33:27.606	100		16.594
			100	16.594
			100	16.594
17/04/2025	15:33:27.023	25		16.60
			25	16.60
			25	16.60
17/04/2025	15:33:25.382	100		16.61
			100	16.61
			100	16.61
17/04/2025	15:33:07.605	100		16.65
			100	16.65
			100	16.65
17/04/2025	15:30:56.091	1		16.702
			1	16.702
			1	16.702
17/04/2025	15:30:49.900	75		16.678
			75	16.678
			75	16.678
17/04/2025	15:30:13.801	600		16.77
			600	16.77
			600	16.77
17/04/2025	15:27:32.936	100		16.722
			100	16.722
			100	16.722
17/04/2025	15:27:08.355	1 000		16.702
			1 000	16.702
			1 000	16.702
17/04/2025	15:26:52.961	1 000		16.702
			1 000	16.702
			1 000	16.702
17/04/2025	15:26:35.883	10		16.702
			10	16.702
			10	16.702
17/04/2025	15:24:48.285	30		16.728
			30	16.728
			30	16.728
17/04/2025	15:24:38.299	100		16.728
			100	16.728
			100	16.728
17/04/2025	15:23:58.120	210		16.728
			210	16.728
			210	16.728
17/04/2025	15:20:21.366	15		16.724
			15	16.724
			15	16.724
17/04/2025	15:18:06.647	29		16.70
			29	16.70
			29	16.70
17/04/2025	15:15:18.895	50		16.702
			50	16.702
			50	16.702
17/04/2025	15:08:19.672	5		16.668
			5	16.668
			5	16.668
17/04/2025	15:07:10.049	3		16.678
			3	16.678
			3	16.678
17/04/2025	15:01:14.132	15		16.668
			15	16.668
			15	16.668
17/04/2025	14:57:22.344	170		16.768
			170	16.768
			170	16.768
17/04/2025	14:53:56.976	50		16.76
			50	16.76
			50	16.76
17/04/2025	14:53:35.333	300		16.75
			300	16.75
			300	16.75
17/04/2025	14:53:10.835	20		16.748
			20	16.748
			20	16.748
17/04/2025	14:50:26.934	590		16.758
			590	16.758
			590	16.758
17/04/2025	14:49:07.732	294		16.754
			294	16.754
			294	16.754
17/04/2025	14:47:01.112	37		16.766
			37	16.766
			37	16.766
17/04/2025	14:41:50.697	150		16.748
			150	16.748
			150	16.748
17/04/2025	14:40:45.524	200		16.734
			200	16.734
			200	16.734
17/04/2025	14:37:33.682	297		16.768
			297	16.768
			297	16.768
17/04/2025	14:36:41.115	70		16.79
			70	16.79
			70	16.79
17/04/2025	14:34:32.961	115		16.77
			115	16.77
			115	16.77
17/04/2025	14:33:49.095	504		16.74
			504	16.74
			504	16.74
17/04/2025	14:32:26.979	100		16.732
			100	16.732
			100	16.732
17/04/2025	14:32:23.871	25		16.732
			25	16.732
			25	16.732
17/04/2025	14:31:32.224	62		16.706
			62	16.706
			62	16.706
17/04/2025	14:30:56.350	51		16.738
			51	16.738
			51	16.738
17/04/2025	14:30:53.919	1 196		16.74
			1 196	16.74
			1 196	16.74
17/04/2025	14:29:23.668	3		16.756
			3	16.756
			3	16.756
17/04/2025	14:22:51.595	290		16.714
			290	16.714
			290	16.714
17/04/2025	14:20:16.071	25		16.676
			25	16.676
			25	16.676
17/04/2025	14:16:56.214	100		16.71
			100	16.71
			100	16.71
17/04/2025	14:12:09.316	100		16.648
			100	16.648
			100	16.648
17/04/2025	14:08:46.638	35		16.692
			35	16.692
			35	16.692
17/04/2025	14:08:31.265	11		16.692
			11	16.692
			11	16.692
17/04/2025	14:08:13.304	300		16.692
			300	16.692
			300	16.692
17/04/2025	14:05:50.043	423		16.714
			423	16.714
			423	16.714

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
12AM ‘til 12AM

Today’s Leader

Nvidia Corp.

Bid: 89.07 / Ask: 89.16
Volume: 838 057
-2.76%

Top 5 Turnover

Realtime Quotes
Last Update:
17/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice