Intel Corp.

269

245

18.972

Date Time Volume Order Volume Price
20/05/2025 18:21:19.939 50   18.972
      50 18.972
      50 18.972
20/05/2025 18:20:57.130 50   18.958
      50 18.958
      50 18.958
20/05/2025 18:20:39.983 220   18.972
      220 18.972
      220 18.972
20/05/2025 18:17:07.700 500   18.966
      500 18.966
      500 18.966
20/05/2025 18:16:01.032 10   18.992
      10 18.992
      10 18.992
20/05/2025 18:15:27.540 175   18.966
      175 18.966
      175 18.966
20/05/2025 18:08:12.358 11   18.972
      11 18.972
      11 18.972
20/05/2025 18:02:25.219 176   19.004
      176 19.004
      176 19.004
20/05/2025 18:01:00.410 500   18.97
      500 18.97
      500 18.97
20/05/2025 17:59:32.560 1   19.004
      1 19.004
      1 19.004
20/05/2025 17:57:52.636 183   19.00
      8 19.00
      183 19.00
      25 19.00
      150 19.00
20/05/2025 17:51:52.155 4   18.96
      4 18.96
      4 18.96
20/05/2025 17:48:00.146 1   18.94
      1 18.94
      1 18.94
20/05/2025 17:46:28.007 12   18.926
      12 18.926
      12 18.926
20/05/2025 17:45:46.583 3   18.942
      3 18.942
      3 18.942
20/05/2025 17:42:45.830 50   18.934
      50 18.934
      50 18.934
20/05/2025 17:30:01.284 700   18.974
      700 18.974
      700 18.974
20/05/2025 17:29:55.364 4 300   18.96
      4 300 18.96
      4 300 18.96
20/05/2025 17:29:02.363 300   18.938
      300 18.938
      300 18.938
20/05/2025 17:27:59.080 529   18.936
      529 18.936
      529 18.936
20/05/2025 17:23:32.991 170   18.968
      170 18.968
      170 18.968
20/05/2025 17:19:59.066 20   18.934
      20 18.934
      20 18.934
20/05/2025 17:19:46.895 1   18.934
      1 18.934
      1 18.934
20/05/2025 17:17:16.779 1   18.95
      1 18.95
      1 18.95
20/05/2025 17:14:24.160 50   18.94
      50 18.94
      50 18.94
20/05/2025 17:02:13.613 1   18.868
      1 18.868
      1 18.868
20/05/2025 17:01:37.593 1   18.89
      1 18.89
      1 18.89
20/05/2025 17:00:54.836 1   18.89
      1 18.89
      1 18.89
20/05/2025 17:00:02.787 2   18.856
      2 18.856
      2 18.856
20/05/2025 16:58:42.730 220   18.876
      220 18.876
      220 18.876
20/05/2025 16:58:15.441 11   18.85
      11 18.85
      11 18.85
20/05/2025 16:58:09.947 500   18.85
      500 18.85
      500 18.85
20/05/2025 16:57:01.609 200   18.896
      200 18.896
      200 18.896
20/05/2025 16:54:22.179 196   18.882
      196 18.882
      196 18.882
20/05/2025 16:53:26.509 200   18.90
      200 18.90
      200 18.90
20/05/2025 16:51:32.233 100   18.90
      100 18.90
      100 18.90
20/05/2025 16:39:23.479 75   18.936
      75 18.936
      75 18.936
20/05/2025 16:38:50.623 55   18.934
      55 18.934
      55 18.934
20/05/2025 16:36:48.944 100   18.904
      100 18.904
      100 18.904
20/05/2025 16:29:01.344 53   18.85
      53 18.85
      53 18.85
20/05/2025 16:26:40.523 20   18.866
      20 18.866
      20 18.866
20/05/2025 16:24:02.325 10   18.892
      10 18.892
      10 18.892
20/05/2025 16:23:10.651 260   18.90
      260 18.90
      260 18.90
20/05/2025 16:21:39.386 10   18.934
      10 18.934
      10 18.934
20/05/2025 16:18:55.690 3   18.884
      3 18.884
      3 18.884
20/05/2025 16:14:42.174 100   18.86
      100 18.86
      100 18.86
20/05/2025 16:14:23.055 135   18.866
      135 18.866
      135 18.866
20/05/2025 16:13:18.602 3   18.892
      3 18.892
      3 18.892
20/05/2025 16:12:21.040 13   18.872
      13 18.872
      13 18.872
20/05/2025 16:10:47.216 20   18.866
      20 18.866
      20 18.866
20/05/2025 16:09:31.447 5   18.876
      5 18.876
      5 18.876
20/05/2025 16:07:43.418 250   18.896
      250 18.896
      250 18.896
20/05/2025 16:06:55.648 50   18.89
      50 18.89
      50 18.89
20/05/2025 16:04:10.355 700   18.85
      700 18.85
      700 18.85
20/05/2025 16:03:41.419 4 300   18.85
      4 300 18.85
      4 300 18.85
20/05/2025 16:02:45.887 20   18.85
      20 18.85
      20 18.85
20/05/2025 15:58:49.441 11   18.848
      11 18.848
      11 18.848
20/05/2025 15:57:33.768 10   18.864
      10 18.864
      10 18.864
20/05/2025 15:55:52.310 1   18.882
      1 18.882
      1 18.882
20/05/2025 15:54:54.750 20   18.862
      20 18.862
      20 18.862
20/05/2025 15:53:04.774 200   18.854
      200 18.854
      200 18.854
20/05/2025 15:52:22.878 20   18.808
      20 18.808
      20 18.808
20/05/2025 15:51:47.239 27   18.792
      27 18.792
      27 18.792
20/05/2025 15:51:40.475 1 000   18.80
      1 000 18.80
      1 000 18.80
20/05/2025 15:51:17.884 400   18.81
      400 18.81
      400 18.81
20/05/2025 15:49:51.253 700   18.812
      700 18.812
      700 18.812
20/05/2025 15:49:36.387 4 300   18.834
      4 300 18.834
      4 300 18.834
20/05/2025 15:48:43.598 161   18.836
      161 18.836
      161 18.836
20/05/2025 15:47:54.909 30   18.82
      30 18.82
      30 18.82
20/05/2025 15:47:40.243 150   18.82
      150 18.82
      150 18.82
20/05/2025 15:47:40.192 150   18.85
      150 18.85
      150 18.85
20/05/2025 15:46:51.738 37   18.862
      37 18.862
      37 18.862
20/05/2025 15:45:18.211 529   18.876
      529 18.876
      529 18.876
20/05/2025 15:43:21.260 120   18.87
      120 18.87
      120 18.87
20/05/2025 15:41:35.502 40   18.868
      40 18.868
      40 18.868
20/05/2025 15:40:39.761 321   18.852
      321 18.852
      321 18.852
20/05/2025 15:38:04.281 102   18.88
      102 18.88
      102 18.88
20/05/2025 15:36:39.398 1   18.882
      1 18.882
      1 18.882
20/05/2025 15:35:44.908 25   18.898
      25 18.898
      25 18.898
20/05/2025 15:34:05.560 50   18.914
      50 18.914
      50 18.914
20/05/2025 15:33:00.937 100   18.90
      100 18.90
      100 18.90
20/05/2025 15:30:01.520 605   18.95
      105 18.95
      500 18.95
      605 18.95
20/05/2025 15:28:37.452 90   18.97
      90 18.97
      90 18.97
20/05/2025 15:24:58.528 500   18.982
      400 18.982
      100 18.982
      500 18.982
20/05/2025 15:20:29.769 10   18.998
      10 18.998
      10 18.998
20/05/2025 15:16:48.694 10   18.998
      10 18.998
      10 18.998
20/05/2025 15:10:22.831 3   19.00
      3 19.00
      3 19.00
20/05/2025 15:09:56.965 3   18.992
      3 18.992
      3 18.992
20/05/2025 15:09:31.760 10   19.00
      10 19.00
      10 19.00
20/05/2025 15:09:06.046 1   19.00
      1 19.00
      1 19.00
20/05/2025 15:03:55.100 500   19.014
      500 19.014
      500 19.014
20/05/2025 15:00:37.785 35   18.976
      35 18.976
      35 18.976
20/05/2025 14:55:53.849 150   18.97
      150 18.97
      150 18.97
20/05/2025 14:44:48.665 60   18.964
      60 18.964
      60 18.964
20/05/2025 14:38:44.315 300   19.00
      300 19.00
      300 19.00
20/05/2025 14:30:56.724 4   19.002
      4 19.002
      4 19.002
20/05/2025 14:28:41.203 600   19.004
      600 19.004
      600 19.004
20/05/2025 14:22:46.720 825   19.00
      25 19.00
      825 19.00
      800 19.00
20/05/2025 14:16:42.302 10   18.998
      10 18.998
      10 18.998
20/05/2025 14:14:55.408 263   18.998
      263 18.998
      263 18.998
20/05/2025 14:08:25.632 106   18.978
      106 18.978
      106 18.978
20/05/2025 14:05:36.747 1   18.998
      1 18.998
      1 18.998
20/05/2025 14:03:24.582 10   18.978
      10 18.978
      10 18.978
20/05/2025 13:46:17.556 500   18.986
      500 18.986
      500 18.986
20/05/2025 13:40:33.675 20   18.964
      20 18.964
      20 18.964
20/05/2025 13:30:56.950 12   18.974
      12 18.974
      12 18.974
20/05/2025 13:30:15.441 1 000   18.974
      1 000 18.974
      1 000 18.974
20/05/2025 13:26:48.365 60   18.97
      60 18.97
      60 18.97
20/05/2025 13:24:24.918 40   18.972
      40 18.972
      40 18.972
20/05/2025 13:23:29.303 50   18.972
      50 18.972
      50 18.972
20/05/2025 13:22:58.202 100   18.986
      100 18.986
      100 18.986
20/05/2025 13:22:40.161 2   18.972
      2 18.972
      2 18.972
20/05/2025 13:21:34.958 10   18.986
      10 18.986
      10 18.986
20/05/2025 13:21:16.246 500   18.972
      500 18.972
      500 18.972
20/05/2025 13:19:30.882 6   18.986
      6 18.986
      6 18.986
20/05/2025 13:12:10.869 200   18.96
      200 18.96
      200 18.96
20/05/2025 13:10:32.791 15   18.986
      15 18.986
      15 18.986
20/05/2025 13:10:14.130 1   18.986
      1 18.986
      1 18.986
20/05/2025 13:09:23.108 1   18.986
      1 18.986
      1 18.986
20/05/2025 13:07:53.818 1   18.96
      1 18.96
      1 18.96
20/05/2025 13:04:20.485 65   18.986
      65 18.986
      65 18.986
20/05/2025 13:03:43.392 65   18.96
      65 18.96
      65 18.96
20/05/2025 13:01:58.079 200   18.972
      200 18.972
      200 18.972
20/05/2025 13:01:44.592 3   18.952
      3 18.952
      3 18.952
20/05/2025 13:01:13.901 1   18.972
      1 18.972
      1 18.972
20/05/2025 12:56:46.212 300   18.99
      300 18.99
      300 18.99
20/05/2025 12:55:43.631 27   18.996
      27 18.996
      27 18.996
20/05/2025 12:52:36.025 135   18.97
      135 18.97
      135 18.97
20/05/2025 12:46:30.419 63   18.97
      63 18.97
      63 18.97
20/05/2025 12:44:07.712 55   18.97
      55 18.97
      55 18.97
20/05/2025 12:43:24.269 1 500   18.97
      1 500 18.97
      1 500 18.97
20/05/2025 12:42:45.817 1 500   18.97
      1 500 18.97
      1 500 18.97
20/05/2025 12:38:08.067 542   18.998
      42 18.998
      542 18.998
      500 18.998
20/05/2025 12:34:32.571 1 500   18.982
      1 500 18.982
      1 500 18.982
20/05/2025 12:26:59.424 240   18.982
      240 18.982
      237 18.982
      3 18.982
20/05/2025 12:26:44.044 45   18.998
      45 18.998
      45 18.998
20/05/2025 12:22:45.390 1 100   18.998
      1 100 18.998
      1 100 18.998
20/05/2025 12:22:02.879 5   18.972
      5 18.972
      5 18.972
20/05/2025 12:19:28.399 960   18.984
      960 18.984
      960 18.984
20/05/2025 12:19:27.876 980   18.984
      980 18.984
      980 18.984
20/05/2025 12:15:24.616 5   18.992
      5 18.992
      5 18.992
20/05/2025 12:14:59.809 2   18.992
      2 18.992
      2 18.992
20/05/2025 12:14:44.371 700   18.992
      700 18.992
      700 18.992
20/05/2025 12:09:19.246 1   18.954
      1 18.954
      1 18.954
20/05/2025 12:07:38.031 200   18.98
      200 18.98
      200 18.98
20/05/2025 12:04:49.664 2   18.958
      2 18.958
      2 18.958
20/05/2025 12:03:16.307 110   18.98
      110 18.98
      110 18.98
20/05/2025 11:51:41.865 850   18.966
      850 18.966
      850 18.966
20/05/2025 11:48:57.987 150   18.968
      150 18.968
      150 18.968
20/05/2025 11:46:15.352 100   18.968
      100 18.968
      100 18.968
20/05/2025 11:45:58.975 5   18.982
      5 18.982
      5 18.982
20/05/2025 11:37:14.690 67   18.942
      67 18.942
      67 18.942
20/05/2025 11:35:31.716 100   18.942
      100 18.942
      100 18.942
20/05/2025 11:34:08.802 2   18.96
      2 18.96
      2 18.96
20/05/2025 11:28:28.536 800   18.93
      800 18.93
      800 18.93
20/05/2025 11:22:07.679 1   18.94
      1 18.94
      1 18.94
20/05/2025 11:22:06.338 20   18.94
      20 18.94
      20 18.94
20/05/2025 11:21:14.936 1   18.936
      1 18.936
      1 18.936
20/05/2025 11:21:11.015 200   18.936
      200 18.936
      200 18.936
20/05/2025 11:20:46.995 395   18.94
      395 18.94
      395 18.94
20/05/2025 11:19:52.715 3   18.92
      3 18.92
      3 18.92
20/05/2025 11:19:40.743 10   18.948
      10 18.948
      10 18.948
20/05/2025 11:18:33.223 3   18.93
      3 18.93
      3 18.93
20/05/2025 11:17:57.915 1   18.948
      1 18.948
      1 18.948
20/05/2025 11:17:56.908 1   18.948
      1 18.948
      1 18.948
20/05/2025 11:15:03.502 300   18.96
      300 18.96
      300 18.96
20/05/2025 11:14:16.521 50   18.946
      50 18.946
      50 18.946
20/05/2025 11:09:32.698 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:31.892 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:31.088 97   18.984
      97 18.984
      97 18.984
20/05/2025 11:09:30.285 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:29.480 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:28.575 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:27.773 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:26.967 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:26.160 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:09:25.356 100   18.984
      100 18.984
      100 18.984
20/05/2025 11:08:44.849 1 500   18.982
      1 500 18.982
      1 500 18.982
20/05/2025 11:08:31.270 10 000   19.00
      10 000 19.00
      10 000 19.00
20/05/2025 11:06:53.318 70   18.982
      70 18.982
      70 18.982
20/05/2025 11:02:34.124 1 500   18.976
      1 500 18.976
      1 500 18.976
20/05/2025 11:01:30.440 20   18.986
      20 18.986
      20 18.986
20/05/2025 11:01:28.599 26   18.986
      26 18.986
      26 18.986
20/05/2025 10:54:31.640 1   18.996
      1 18.996
      1 18.996
20/05/2025 10:48:52.757 100   18.982
      100 18.982
      100 18.982
20/05/2025 10:48:25.578 75   18.998
      75 18.998
      75 18.998
20/05/2025 10:36:05.413 170   18.97
      170 18.97
      170 18.97
20/05/2025 10:31:46.422 263   18.974
      263 18.974
      263 18.974
20/05/2025 10:31:10.003 400   18.98
      400 18.98
      400 18.98
20/05/2025 10:27:37.079 68   18.964
      68 18.964
      68 18.964
20/05/2025 10:27:14.467 200   18.964
      200 18.964
      200 18.964
20/05/2025 10:16:18.794 50   18.98
      50 18.98
      50 18.98
20/05/2025 10:11:24.750 65   18.982
      65 18.982
      65 18.982
20/05/2025 10:10:07.931 62   18.956
      62 18.956
      62 18.956
20/05/2025 10:10:07.536 515   18.93
      300 18.93
      15 18.93
      200 18.93
      515 18.93
20/05/2025 10:07:28.009 1 500   19.032
      1 500 19.032
      1 500 19.032
20/05/2025 10:05:03.660 12   18.942
      12 18.942
      12 18.942
20/05/2025 10:03:40.832 52   18.95
      52 18.95
      52 18.95
20/05/2025 10:03:26.126 7   18.95
      7 18.95
      7 18.95
20/05/2025 10:01:28.397 2   18.934
      2 18.934
      2 18.934
20/05/2025 09:59:04.292 1 500   18.938
      1 500 18.938
      1 500 18.938
20/05/2025 09:58:52.973 300   18.942
      300 18.942
      300 18.942
20/05/2025 09:58:49.863 1 200   18.95
      1 200 18.95
      5 18.95
      1 195 18.95
20/05/2025 09:56:14.846 1 500   18.962
      1 500 18.962
      1 500 18.962
20/05/2025 09:53:07.906 29   18.962
      29 18.962
      29 18.962
20/05/2025 09:51:55.371 14   18.99
      14 18.99
      14 18.99
20/05/2025 09:51:27.728 1 500   18.962
      1 500 18.962
      1 500 18.962
20/05/2025 09:50:58.648 1 500   18.962
      1 500 18.962
      1 500 18.962
20/05/2025 09:47:26.464 25   19.00
      25 19.00
      25 19.00
20/05/2025 09:45:32.220 300   19.00
      300 19.00
      300 19.00
20/05/2025 09:43:22.673 20   18.958
      20 18.958
      20 18.958
20/05/2025 09:43:09.837 300   19.00
      300 19.00
      300 19.00
20/05/2025 09:41:56.936 5   18.992
      5 18.992
      5 18.992
20/05/2025 09:37:26.467 2   19.034
      2 19.034
      2 19.034
20/05/2025 09:35:54.153 50   19.046
      50 19.046
      50 19.046
20/05/2025 09:35:14.695 53   19.036
      53 19.036
      53 19.036
20/05/2025 09:31:21.520 1   18.984
      1 18.984
      1 18.984
20/05/2025 09:28:22.132 50   19.00
      50 19.00
      50 19.00
20/05/2025 09:25:30.441 10   18.976
      10 18.976
      10 18.976
20/05/2025 09:17:55.200 1 400   19.016
      1 400 19.016
      1 400 19.016
20/05/2025 09:17:00.064 1   18.952
      1 18.952
      1 18.952
20/05/2025 09:10:45.503 500   18.954
      500 18.954
      500 18.954
20/05/2025 09:09:51.385 100   18.954
      100 18.954
      100 18.954
20/05/2025 09:09:25.875 1   18.954
      1 18.954
      1 18.954
20/05/2025 09:08:22.613 1 500   18.98
      1 500 18.98
      1 500 18.98
20/05/2025 09:05:13.179 1 500   19.00
      1 500 19.00
      50 19.00
      1 450 19.00
20/05/2025 09:03:30.924 27   19.016
      27 19.016
      27 19.016
20/05/2025 08:59:16.048 80   18.94
      80 18.94
      80 18.94
20/05/2025 08:58:16.511 15   18.94
      15 18.94
      15 18.94
20/05/2025 08:55:34.893 55   19.016
      55 19.016
      55 19.016
20/05/2025 08:43:50.066 78   19.016
      78 19.016
      78 19.016
20/05/2025 08:38:10.762 166   18.94
      166 18.94
      166 18.94
20/05/2025 08:37:05.486 205   18.94
      205 18.94
      205 18.94
20/05/2025 08:27:30.046 20   19.004
      20 19.004
      20 19.004
20/05/2025 08:25:08.168 107   19.004
      107 19.004
      107 19.004
20/05/2025 08:15:49.318 60   19.014
      60 19.014
      60 19.014
20/05/2025 08:13:40.170 300   19.014
      300 19.014
      300 19.014
20/05/2025 08:03:27.884 1 000   18.95
      500 18.95
      200 18.95
      1 000 18.95
      300 18.95
20/05/2025 08:03:16.157 3   19.024
      3 19.024
      3 19.024
20/05/2025 08:00:27.862 26   18.95
      10 18.95
      16 18.95
      26 18.95
20/05/2025 08:00:18.606 40   19.024
      40 19.024
      40 19.024
20/05/2025 07:58:50.281 7   18.96
      7 18.96
      5 18.96
      2 18.96
20/05/2025 07:47:52.000 300   19.038
      300 19.038
      300 19.038
20/05/2025 07:33:12.496 5   19.056
      5 19.056
      5 19.056
20/05/2025 07:30:05.947 637   19.07
      150 19.07
      1 19.07
      100 19.07
      7 19.07
      200 19.07
      260 19.07
      20 19.07
      6 19.07
      28 19.07
      25 19.07
      477 19.07
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)