Tradegate Exchange

Intel Corp.

1036

921

17.766

Date	Time	Volume	Order Volume	Price
10/04/2025	21:59:07.354	30		17.766
			30	17.766
			30	17.766
10/04/2025	21:58:20.535	200		17.78
			200	17.78
			200	17.78
10/04/2025	21:55:29.323	11		17.626
			11	17.626
			11	17.626
10/04/2025	21:55:19.468	100		17.668
			100	17.668
			100	17.668
10/04/2025	21:55:18.387	200		17.672
			200	17.672
			200	17.672
10/04/2025	21:54:40.876	100		17.774
			100	17.774
			100	17.774
10/04/2025	21:53:38.377	1 500		17.73
			1 500	17.73
			1 500	17.73
10/04/2025	21:53:21.644	15		17.698
			15	17.698
			15	17.698
10/04/2025	21:51:01.905	10		17.602
			10	17.602
			10	17.602
10/04/2025	21:48:49.439	80		17.518
			80	17.518
			80	17.518
10/04/2025	21:46:55.446	49		17.558
			49	17.558
			49	17.558
10/04/2025	21:46:21.511	100		17.54
			100	17.54
			100	17.54
10/04/2025	21:46:15.248	10		17.506
			10	17.506
			10	17.506
10/04/2025	21:45:23.668	150		17.472
			150	17.472
			150	17.472
10/04/2025	21:44:46.119	286		17.50
			46	17.50
			60	17.50
			58	17.50
			286	17.50
			62	17.50
			60	17.50
10/04/2025	21:42:42.628	300		17.542
			300	17.542
			300	17.542
10/04/2025	21:41:46.281	20		17.562
			20	17.562
			20	17.562
10/04/2025	21:40:52.633	60		17.55
			60	17.55
			60	17.55
10/04/2025	21:38:18.466	50		17.59
			50	17.59
			50	17.59
10/04/2025	21:35:14.222	227		17.602
			227	17.602
			227	17.602
10/04/2025	21:31:11.120	1 425		17.584
			1 425	17.584
			1 425	17.584
10/04/2025	21:29:48.220	569		17.58
			569	17.58
			569	17.58
10/04/2025	21:28:55.324	800		17.65
			800	17.65
			800	17.65
10/04/2025	21:28:55.239	220		17.652
			220	17.652
			220	17.652
10/04/2025	21:28:10.447	900		17.69
			900	17.69
			900	17.69
10/04/2025	21:27:26.972	100		17.66
			100	17.66
			100	17.66
10/04/2025	21:25:49.709	50		17.674
			50	17.674
			50	17.674
10/04/2025	21:24:23.051	200		17.68
			200	17.68
			200	17.68
10/04/2025	21:20:00.371	50		17.684
			50	17.684
			50	17.684
10/04/2025	21:18:26.091	2		17.664
			2	17.664
			2	17.664
10/04/2025	21:18:16.721	30		17.682
			30	17.682
			30	17.682
10/04/2025	21:17:44.965	85		17.658
			85	17.658
			85	17.658
10/04/2025	21:16:45.149	5		17.652
			5	17.652
			5	17.652
10/04/2025	21:10:37.110	226		17.614
			226	17.614
			226	17.614
10/04/2025	21:08:37.480	500		17.69
			500	17.69
			500	17.69
10/04/2025	21:07:37.213	226		17.728
			226	17.728
			226	17.728
10/04/2025	21:00:05.640	60		17.664
			60	17.664
			60	17.664
10/04/2025	20:59:59.897	30		17.704
			30	17.704
			30	17.704
10/04/2025	20:58:47.075	250		17.752
			250	17.752
			250	17.752
10/04/2025	20:58:43.063	250		17.752
			250	17.752
			250	17.752
10/04/2025	20:56:18.283	34		17.60
			34	17.60
			34	17.60
10/04/2025	20:55:46.611	17		17.59
			17	17.59
			17	17.59
10/04/2025	20:51:09.274	240		17.688
			240	17.688
			240	17.688
10/04/2025	20:50:58.598	5		17.714
			5	17.714
			5	17.714
10/04/2025	20:50:44.227	56		17.716
			56	17.716
			56	17.716
10/04/2025	20:49:49.942	28		17.664
			28	17.664
			28	17.664
10/04/2025	20:47:25.367	500		17.63
			500	17.63
			500	17.63
10/04/2025	20:45:34.955	600		17.70
			600	17.70
			600	17.70
10/04/2025	20:41:36.368	50		17.726
			50	17.726
			50	17.726
10/04/2025	20:41:04.439	62		17.696
			62	17.696
			62	17.696
10/04/2025	20:39:47.557	160		17.676
			160	17.676
			160	17.676
10/04/2025	20:38:59.578	17		17.724
			17	17.724
			17	17.724
10/04/2025	20:36:19.023	90		17.646
			90	17.646
			90	17.646
10/04/2025	20:35:44.905	395		17.646
			395	17.646
			395	17.646
10/04/2025	20:35:40.802	28		17.646
			28	17.646
			28	17.646
10/04/2025	20:34:53.287	3		17.70
			3	17.70
			3	17.70
10/04/2025	20:34:06.798	395		17.718
			395	17.718
			395	17.718
10/04/2025	20:33:59.305	285		17.75
			285	17.75
			285	17.75
10/04/2025	20:33:50.083	20		17.752
			20	17.752
			20	17.752
10/04/2025	20:33:33.437	100		17.768
			100	17.768
			100	17.768
10/04/2025	20:32:03.664	2		17.742
			2	17.742
			2	17.742
10/04/2025	20:31:48.051	200		17.774
			200	17.774
			200	17.774
10/04/2025	20:31:47.945	100		17.74
			100	17.74
			100	17.74
10/04/2025	20:31:22.859	12		17.732
			12	17.732
			12	17.732
10/04/2025	20:29:59.330	250		17.718
			250	17.718
			250	17.718
10/04/2025	20:27:12.097	7		17.694
			7	17.694
			7	17.694
10/04/2025	20:24:34.093	88		17.64
			88	17.64
			88	17.64
10/04/2025	20:24:05.357	100		17.648
			100	17.648
			100	17.648
10/04/2025	20:23:10.950	100		17.684
			100	17.684
			100	17.684
10/04/2025	20:22:13.687	400		17.648
			400	17.648
			400	17.648
10/04/2025	20:20:15.915	140		17.52
			140	17.52
			140	17.52
10/04/2025	20:19:02.250	600		17.50
			600	17.50
			600	17.50
10/04/2025	20:18:42.448	83		17.52
			83	17.52
			83	17.52
10/04/2025	20:18:13.973	3		17.50
			3	17.50
			3	17.50
10/04/2025	20:18:05.849	15		17.482
			15	17.482
			15	17.482
10/04/2025	20:17:43.127	90		17.482
			90	17.482
			90	17.482
10/04/2025	20:16:33.189	200		17.41
			200	17.41
			200	17.41
10/04/2025	20:15:21.615	175		17.40
			100	17.40
			75	17.40
			175	17.40
10/04/2025	20:14:48.371	65		17.43
			65	17.43
			65	17.43
10/04/2025	20:14:35.908	200		17.42
			200	17.42
			200	17.42
10/04/2025	20:14:35.799	250		17.428
			250	17.428
			250	17.428
10/04/2025	20:14:21.333	100		17.44
			100	17.44
			100	17.44
10/04/2025	20:13:44.287	2		17.494
			2	17.494
			2	17.494
10/04/2025	20:13:38.246	200		17.494
			200	17.494
			200	17.494
10/04/2025	20:13:31.117	50		17.50
			50	17.50
			50	17.50
10/04/2025	20:12:24.309	350		17.51
			350	17.51
			350	17.51
10/04/2025	20:11:41.938	40		17.512
			40	17.512
			40	17.512
10/04/2025	20:11:38.011	3		17.494
			3	17.494
			3	17.494
10/04/2025	20:10:50.853	200		17.52
			200	17.52
			200	17.52
10/04/2025	20:10:30.296	2 500		17.468
			2 500	17.468
			2 500	17.468
10/04/2025	20:10:12.511	1 000		17.506
			1 000	17.506
			1 000	17.506
10/04/2025	20:09:58.617	180		17.512
			180	17.512
			180	17.512
10/04/2025	20:09:42.216	57		17.50
			57	17.50
			57	17.50
10/04/2025	20:09:40.753	100		17.514
			100	17.514
			100	17.514
10/04/2025	20:08:32.233	30		17.582
			30	17.582
			30	17.582
10/04/2025	20:06:42.194	50		17.656
			50	17.656
			50	17.656
10/04/2025	20:06:23.002	100		17.672
			100	17.672
			100	17.672
10/04/2025	20:05:52.913	570		17.70
			570	17.70
			570	17.70
10/04/2025	20:05:52.540	33		17.708
			33	17.708
			33	17.708
10/04/2025	20:05:06.254	2 000		17.696
			2 000	17.696
			2 000	17.696
10/04/2025	20:04:57.461	19		17.696
			19	17.696
			19	17.696
10/04/2025	20:03:51.469	50		17.66
			50	17.66
			50	17.66
10/04/2025	20:03:40.088	60		17.668
			60	17.668
			60	17.668
10/04/2025	20:02:58.024	6		17.628
			6	17.628
			6	17.628
10/04/2025	20:02:11.276	20		17.612
			20	17.612
			20	17.612
10/04/2025	20:01:54.392	57		17.614
			57	17.614
			57	17.614
10/04/2025	19:59:51.739	57		17.556
			57	17.556
			57	17.556
10/04/2025	19:58:28.558	284		17.596
			284	17.596
			284	17.596
10/04/2025	19:57:48.375	15		17.56
			15	17.56
			15	17.56
10/04/2025	19:56:18.953	2 500		17.586
			2 500	17.586
			2 500	17.586
10/04/2025	19:55:35.330	20		17.572
			20	17.572
			20	17.572
10/04/2025	19:50:55.573	17		17.568
			17	17.568
			17	17.568
10/04/2025	19:50:07.343	60		17.518
			60	17.518
			60	17.518
10/04/2025	19:47:49.603	3		17.52
			3	17.52
			3	17.52
10/04/2025	19:47:31.062	257		17.55
			257	17.55
			257	17.55
10/04/2025	19:47:02.599	280		17.588
			280	17.588
			280	17.588
10/04/2025	19:47:02.503	1 500		17.588
			1 500	17.588
			1 500	17.588
10/04/2025	19:46:52.598	1 400		17.596
			1 400	17.596
			1 400	17.596
10/04/2025	19:46:23.760	80		17.616
			80	17.616
			80	17.616
10/04/2025	19:46:07.255	284		17.624
			284	17.624
			284	17.624
10/04/2025	19:43:36.089	115		17.556
			115	17.556
			115	17.556
10/04/2025	19:42:31.275	1		17.494
			1	17.494
			1	17.494
10/04/2025	19:42:16.697	15		17.488
			15	17.488
			15	17.488
10/04/2025	19:39:08.991	20		17.58
			20	17.58
			20	17.58
10/04/2025	19:38:49.797	100		17.576
			100	17.576
			100	17.576
10/04/2025	19:38:39.432	100		17.56
			100	17.56
			100	17.56
10/04/2025	19:37:53.079	2		17.572
			2	17.572
			2	17.572
10/04/2025	19:33:56.344	575		17.562
			575	17.562
			575	17.562
10/04/2025	19:33:46.597	111		17.586
			111	17.586
			111	17.586
10/04/2025	19:33:29.375	1 120		17.502
			1 120	17.502
			1 120	17.502
10/04/2025	19:33:02.286	62		17.506
			62	17.506
			62	17.506
10/04/2025	19:32:40.768	1 000		17.472
			1 000	17.472
			1 000	17.472
10/04/2025	19:31:27.207	7		17.422
			7	17.422
			7	17.422
10/04/2025	19:31:18.938	100		17.432
			100	17.432
			100	17.432
10/04/2025	19:30:20.791	542		17.39
			542	17.39
			542	17.39
10/04/2025	19:30:14.841	200		17.382
			200	17.382
			200	17.382
10/04/2025	19:30:12.061	7		17.38
			7	17.38
			7	17.38
10/04/2025	19:27:03.159	140		17.372
			140	17.372
			140	17.372
10/04/2025	19:25:50.242	150		17.356
			150	17.356
			150	17.356
10/04/2025	19:25:00.218	542		17.32
			542	17.32
			542	17.32
10/04/2025	19:24:59.257	100		17.32
			100	17.32
			100	17.32
10/04/2025	19:22:42.202	150		17.262
			150	17.262
			150	17.262
10/04/2025	19:22:26.121	20		17.25
			20	17.25
			20	17.25
10/04/2025	19:22:25.951	520		17.25
			520	17.25
			520	17.25
10/04/2025	19:22:25.866	250		17.27
			250	17.27
			250	17.27
10/04/2025	19:21:42.473	3		17.284
			3	17.284
			3	17.284
10/04/2025	19:21:12.906	1 000		17.30
			1 000	17.30
			1 000	17.30
10/04/2025	19:19:24.187	12		17.306
			12	17.306
			12	17.306
10/04/2025	19:18:53.983	135		17.346
			135	17.346
			135	17.346
10/04/2025	19:18:42.776	10		17.324
			10	17.324
			10	17.324
10/04/2025	19:18:29.394	5		17.308
			5	17.308
			5	17.308
10/04/2025	19:17:26.999	100		17.30
			100	17.30
			100	17.30
10/04/2025	19:16:37.105	250		17.328
			250	17.328
			250	17.328
10/04/2025	19:15:52.410	125		17.30
			125	17.30
			125	17.30
10/04/2025	19:14:50.829	6		17.336
			6	17.336
			6	17.336
10/04/2025	19:13:58.122	18		17.37
			18	17.37
			18	17.37
10/04/2025	19:13:37.980	155		17.374
			155	17.374
			155	17.374
10/04/2025	19:13:36.912	30		17.374
			30	17.374
			30	17.374
10/04/2025	19:13:10.175	573		17.378
			120	17.378
			573	17.378
			393	17.378
			60	17.378
10/04/2025	19:11:40.981	4		17.456
			4	17.456
			4	17.456
10/04/2025	19:11:31.617	12		17.456
			12	17.456
			12	17.456
10/04/2025	19:10:38.215	240		17.488
			240	17.488
			240	17.488
10/04/2025	19:10:30.030	380		17.488
			380	17.488
			380	17.488
10/04/2025	19:10:15.699	920		17.534
			920	17.534
			920	17.534
10/04/2025	19:10:15.614	200		17.538
			200	17.538
			200	17.538
10/04/2025	19:09:46.606	400		17.564
			400	17.564
			400	17.564
10/04/2025	19:09:43.856	4 600		17.564
			4 600	17.564
			4 600	17.564
10/04/2025	19:07:55.555	28		17.58
			28	17.58
			28	17.58
10/04/2025	19:07:37.300	115		17.642
			115	17.642
			115	17.642
10/04/2025	19:06:58.618	85		17.646
			85	17.646
			85	17.646
10/04/2025	19:06:56.431	90		17.646
			90	17.646
			90	17.646
10/04/2025	19:06:50.188	500		17.646
			500	17.646
			500	17.646
10/04/2025	19:06:41.411	500		17.634
			500	17.634
			500	17.634
10/04/2025	19:06:31.190	610		17.616
			610	17.616
			610	17.616
10/04/2025	19:06:04.463	70		17.596
			70	17.596
			70	17.596
10/04/2025	19:05:36.588	340		17.658
			340	17.658
			340	17.658
10/04/2025	19:05:31.809	70		17.658
			70	17.658
			70	17.658
10/04/2025	19:05:02.040	150		17.706
			150	17.706
			150	17.706
10/04/2025	19:04:04.340	425		17.682
			425	17.682
			425	17.682
10/04/2025	19:03:53.810	60		17.668
			60	17.668
			60	17.668
10/04/2025	19:03:29.993	84		17.70
			84	17.70
			84	17.70
10/04/2025	19:03:28.475	50		17.716
			50	17.716
			50	17.716
10/04/2025	19:02:26.866	3		17.832
			3	17.832
			3	17.832
10/04/2025	19:02:17.669	100		17.80
			100	17.80
			100	17.80
10/04/2025	19:02:05.577	200		17.67
			200	17.67
			200	17.67
10/04/2025	19:01:45.849	92		17.54
			92	17.54
			92	17.54
10/04/2025	19:00:04.007	565		17.624
			565	17.624
			565	17.624
10/04/2025	18:59:12.124	32		17.602
			32	17.602
			32	17.602
10/04/2025	18:58:13.657	35		17.546
			35	17.546
			35	17.546
10/04/2025	18:57:18.014	320		17.516
			320	17.516
			320	17.516
10/04/2025	18:55:11.170	573		17.462
			573	17.462
			573	17.462
10/04/2025	18:54:19.653	1 000		17.50
			1 000	17.50
			1 000	17.50
10/04/2025	18:52:16.263	580		17.57
			580	17.57
			580	17.57
10/04/2025	18:51:41.753	30		17.60
			30	17.60
			30	17.60
10/04/2025	18:49:46.984	100		17.554
			100	17.554
			100	17.554
10/04/2025	18:49:06.640	150		17.482
			150	17.482
			150	17.482
10/04/2025	18:48:20.531	50		17.496
			50	17.496
			50	17.496
10/04/2025	18:47:20.074	500		17.444
			500	17.444
			500	17.444
10/04/2025	18:46:34.457	20		17.466
			20	17.466
			20	17.466
10/04/2025	18:45:46.722	400		17.476
			400	17.476
			400	17.476
10/04/2025	18:45:20.338	50		17.50
			50	17.50
			50	17.50
10/04/2025	18:45:18.616	30		17.508
			30	17.508
			30	17.508
10/04/2025	18:44:13.703	100		17.50
			100	17.50
			100	17.50
10/04/2025	18:44:05.132	40		17.532
			40	17.532
			40	17.532
10/04/2025	18:40:00.427	100		17.508
			100	17.508
			100	17.508
10/04/2025	18:39:14.175	50		17.556
			50	17.556
			50	17.556
10/04/2025	18:39:08.679	227		17.566
			227	17.566
			227	17.566
10/04/2025	18:38:04.545	250		17.558
			250	17.558
			250	17.558
10/04/2025	18:37:55.618	1 000		17.542
			1 000	17.542
			1 000	17.542
10/04/2025	18:37:48.842	1 200		17.542
			1 200	17.542
			1 200	17.542
10/04/2025	18:37:29.393	573		17.552
			573	17.552
			573	17.552
10/04/2025	18:35:55.197	100		17.45
			100	17.45
			100	17.45
10/04/2025	18:35:26.905	85		17.458
			85	17.458
			85	17.458
10/04/2025	18:35:26.825	200		17.458
			200	17.458
			200	17.458
10/04/2025	18:34:17.133	102		17.50
			102	17.50
			102	17.50
10/04/2025	18:33:29.373	1		17.46
			1	17.46
			1	17.46
10/04/2025	18:32:08.733	125		17.414
			125	17.414
			125	17.414
10/04/2025	18:31:21.740	1 001		17.336
			1 001	17.336
			1 001	17.336
10/04/2025	18:30:30.608	2		17.248
			2	17.248
			2	17.248
10/04/2025	18:29:02.983	1 200		17.234
			1 200	17.234
			1 200	17.234
10/04/2025	18:28:56.884	624		17.234
			624	17.234
			624	17.234
10/04/2025	18:27:38.701	250		17.196
			250	17.196
			250	17.196
10/04/2025	18:27:16.774	1 200		17.176
			1 200	17.176
			1 200	17.176
10/04/2025	18:26:27.608	180		17.262
			180	17.262
			180	17.262
10/04/2025	18:25:55.336	12		17.252
			12	17.252
			12	17.252
10/04/2025	18:24:59.231	50		17.276
			50	17.276
			50	17.276
10/04/2025	18:24:02.627	800		17.248
			800	17.248
			800	17.248
10/04/2025	18:23:46.186	375		17.19
			375	17.19
			375	17.19
10/04/2025	18:23:40.858	5		17.112
			5	17.112
			5	17.112
10/04/2025	18:23:40.769	150		17.112
			150	17.112
			150	17.112
10/04/2025	18:23:27.205	300		17.144
			300	17.144
			300	17.144
10/04/2025	18:22:57.939	100		17.136
			100	17.136
			100	17.136
10/04/2025	18:22:49.038	4		17.158
			4	17.158
			4	17.158
10/04/2025	18:22:31.141	1 163		17.164
			1 163	17.164
			1 163	17.164
10/04/2025	18:22:20.285	400		17.166
			400	17.166
			400	17.166
10/04/2025	18:22:19.951	1 596		17.20
			1 596	17.20
			221	17.20
			1 200	17.20
			175	17.20
10/04/2025	18:22:17.102	2 500		17.218
			2 500	17.218
			2 500	17.218
10/04/2025	18:22:15.788	19		17.218
			19	17.218
			19	17.218
10/04/2025	18:21:52.534	1 500		17.218
			1 500	17.218
			1 500	17.218
10/04/2025	18:21:40.941	115		17.218
			115	17.218
			115	17.218
10/04/2025	18:21:30.905	50		17.21
			50	17.21
			50	17.21
10/04/2025	18:20:23.486	800		17.258
			800	17.258
			800	17.258
10/04/2025	18:18:51.420	300		17.21
			300	17.21
			300	17.21
10/04/2025	18:18:32.011	1 150		17.22
			1 150	17.22
			1 150	17.22
10/04/2025	18:18:03.504	500		17.274
			500	17.274
			500	17.274
10/04/2025	18:17:28.466	150		17.264
			150	17.264
			150	17.264
10/04/2025	18:17:14.998	121		17.30
			121	17.30
			121	17.30
10/04/2025	18:17:08.294	50		17.316
			50	17.316
			50	17.316
10/04/2025	18:16:01.688	20		17.354
			20	17.354
			20	17.354
10/04/2025	18:15:55.366	30		17.354
			30	17.354
			30	17.354
10/04/2025	18:15:17.287	25		17.35
			25	17.35
			25	17.35
10/04/2025	18:15:16.308	100		17.352
			100	17.352
			100	17.352
10/04/2025	18:14:47.524	224		17.386
			224	17.386
			224	17.386
10/04/2025	18:14:40.435	50		17.386
			50	17.386
			50	17.386
10/04/2025	18:14:12.049	80		17.39
			80	17.39
			80	17.39
10/04/2025	18:13:12.443	100		17.394
			100	17.394
			100	17.394
10/04/2025	18:13:12.356	200		17.394
			200	17.394
			200	17.394
10/04/2025	18:12:28.022	50		17.492
			50	17.492
			50	17.492
10/04/2025	18:11:38.997	18		17.492
			18	17.492
			18	17.492
10/04/2025	18:10:38.202	60		17.486
			60	17.486
			60	17.486
10/04/2025	18:10:15.342	44		17.486
			44	17.486
			44	17.486
10/04/2025	18:08:14.348	300		17.51
			300	17.51
			300	17.51
10/04/2025	18:07:59.621	300		17.482
			300	17.482
			300	17.482
10/04/2025	18:07:54.846	500		17.496
			500	17.496
			500	17.496
10/04/2025	18:07:27.074	50		17.498
			50	17.498
			50	17.498
10/04/2025	18:06:54.889	80		17.492
			80	17.492
			80	17.492
10/04/2025	18:06:21.650	171		17.482
			171	17.482
			171	17.482
10/04/2025	18:05:01.960	3 000		17.456
			3 000	17.456
			3 000	17.456
10/04/2025	18:04:56.756	100		17.492
			100	17.492
			100	17.492
10/04/2025	18:04:55.373	150		17.472
			150	17.472
			150	17.472
10/04/2025	18:04:53.765	300		17.48
			300	17.48
			300	17.48
10/04/2025	18:04:51.333	50		17.494
			50	17.494
			50	17.494
10/04/2025	18:04:38.328	100		17.504
			100	17.504
			100	17.504
10/04/2025	18:03:45.402	15		17.50
			15	17.50
			15	17.50
10/04/2025	18:02:28.977	120		17.538
			120	17.538
			120	17.538
10/04/2025	18:01:28.308	7		17.566
			7	17.566
			7	17.566
10/04/2025	18:01:00.739	50		17.636
			50	17.636
			50	17.636
10/04/2025	18:00:22.450	1 500		17.632
			1 500	17.632
			1 500	17.632
10/04/2025	17:59:47.050	200		17.586
			200	17.586
			200	17.586
10/04/2025	17:58:58.858	20		17.57
			20	17.57
			20	17.57
10/04/2025	17:58:25.171	120		17.55
			120	17.55
			120	17.55
10/04/2025	17:57:35.729	111		17.622
			111	17.622
			111	17.622
10/04/2025	17:57:16.043	20		17.622
			20	17.622
			20	17.622
10/04/2025	17:56:01.215	1 500		17.628
			1 500	17.628
			1 500	17.628
10/04/2025	17:55:42.388	500		17.628
			500	17.628
			500	17.628
10/04/2025	17:55:02.403	150		17.626
			150	17.626
			150	17.626
10/04/2025	17:53:37.548	300		17.502
			300	17.502
			300	17.502
10/04/2025	17:52:45.885	422		17.472
			422	17.472
			200	17.472
			222	17.472
10/04/2025	17:52:45.630	668		17.50
			8	17.50
			148	17.50
			25	17.50
			15	17.50
			36	17.50
			20	17.50
			180	17.50
			50	17.50
			100	17.50
			668	17.50
			86	17.50
10/04/2025	17:52:44.960	8 100		17.52
			8 100	17.52
			3 685	17.52
			4 415	17.52
10/04/2025	17:52:41.531	4 600		17.52
			4 600	17.52
			4 600	17.52
10/04/2025	17:51:11.548	60		17.54
			60	17.54
			60	17.54
10/04/2025	17:51:09.820	35		17.55
			35	17.55
			35	17.55
10/04/2025	17:50:11.922	100		17.59
			100	17.59
			100	17.59
10/04/2025	17:49:13.887	40		17.60
			40	17.60
			40	17.60
10/04/2025	17:47:15.350	470		17.62
			470	17.62
			470	17.62
10/04/2025	17:46:22.855	100		17.666
			100	17.666
			100	17.666
10/04/2025	17:46:06.040	60		17.676
			60	17.676
			60	17.676
10/04/2025	17:45:16.771	400		17.638
			100	17.638
			300	17.638
			400	17.638
10/04/2025	17:45:07.303	1 000		17.66
			1 000	17.66
			1 000	17.66
10/04/2025	17:44:29.658	30		17.698
			30	17.698
			30	17.698
10/04/2025	17:44:11.565	30		17.652
			30	17.652
			30	17.652
10/04/2025	17:43:50.573	9		17.696
			9	17.696
			9	17.696
10/04/2025	17:43:00.209	3		17.732
			3	17.732
			3	17.732
10/04/2025	17:41:57.035	170		17.714
			170	17.714
			170	17.714
10/04/2025	17:41:50.283	150		17.714
			150	17.714
			150	17.714
10/04/2025	17:41:49.564	30		17.714
			30	17.714
			30	17.714
10/04/2025	17:40:41.682	25		17.698
			25	17.698
			25	17.698
10/04/2025	17:40:39.283	20		17.724
			20	17.724
			20	17.724
10/04/2025	17:39:57.213	6		17.67
			6	17.67
			6	17.67
10/04/2025	17:39:57.108	432		17.70
			282	17.70
			150	17.70
			432	17.70
10/04/2025	17:38:46.735	12		17.778
			12	17.778
			12	17.778
10/04/2025	17:37:39.164	165		17.796
			165	17.796
			165	17.796
10/04/2025	17:36:49.933	700		17.832
			700	17.832
			700	17.832
10/04/2025	17:36:41.853	100		17.842
			100	17.842
			100	17.842
10/04/2025	17:34:17.891	578		17.79
			578	17.79
			578	17.79
10/04/2025	17:34:00.142	300		17.80
			300	17.80
			300	17.80
10/04/2025	17:33:03.798	170		17.858
			170	17.858
			170	17.858
10/04/2025	17:32:30.469	200		17.876
			200	17.876
			200	17.876
10/04/2025	17:32:27.601	200		17.876
			200	17.876
			200	17.876
10/04/2025	17:30:43.896	4		17.902
			4	17.902
			4	17.902
10/04/2025	17:29:18.876	225		17.92
			225	17.92
			225	17.92
10/04/2025	17:28:19.717	100		17.938
			100	17.938
			100	17.938
10/04/2025	17:28:08.475	30		17.924
			30	17.924
			30	17.924
10/04/2025	17:26:57.456	170		17.944
			170	17.944
			170	17.944
10/04/2025	17:25:09.163	3		17.916
			3	17.916
			3	17.916

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

Nvidia Corp.

Bid: 95.95 / Ask: 96.07
Volume: 1 418 843
-8.19%

Top 5 Turnover

Realtime Quotes
Last Update:
10/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice