Intel Corp.

258

250

20.32

Date Time Volume Order Volume Price
02/04/2025 21:48:35.497 496   20.32
      496 20.32
      496 20.32
02/04/2025 21:31:02.280 35   20.19
      35 20.19
      35 20.19
02/04/2025 21:29:48.922 50   20.20
      50 20.20
      50 20.20
02/04/2025 21:13:37.227 350   20.145
      350 20.145
      350 20.145
02/04/2025 21:06:59.117 6   20.225
      6 20.225
      6 20.225
02/04/2025 20:54:29.103 100   20.125
      100 20.125
      100 20.125
02/04/2025 20:53:29.464 11   20.125
      11 20.125
      11 20.125
02/04/2025 20:50:54.669 25   20.175
      25 20.175
      25 20.175
02/04/2025 20:39:33.331 50   20.18
      50 20.18
      50 20.18
02/04/2025 20:36:23.254 37   20.19
      37 20.19
      37 20.19
02/04/2025 20:36:10.001 39   20.175
      39 20.175
      39 20.175
02/04/2025 20:34:45.826 166   20.135
      166 20.135
      166 20.135
02/04/2025 20:34:37.674 20   20.16
      20 20.16
      20 20.16
02/04/2025 20:33:56.703 10   20.16
      10 20.16
      10 20.16
02/04/2025 20:25:33.396 100   20.11
      100 20.11
      100 20.11
02/04/2025 20:19:58.736 20   20.155
      20 20.155
      20 20.155
02/04/2025 20:18:59.943 200   20.155
      200 20.155
      200 20.155
02/04/2025 20:17:44.692 100   20.21
      100 20.21
      100 20.21
02/04/2025 20:10:36.253 444   20.21
      444 20.21
      444 20.21
02/04/2025 20:07:25.423 130   20.25
      130 20.25
      130 20.25
02/04/2025 20:03:16.251 80   20.33
      80 20.33
      80 20.33
02/04/2025 19:58:39.428 300   20.335
      300 20.335
      300 20.335
02/04/2025 19:44:56.441 25   20.355
      25 20.355
      25 20.355
02/04/2025 19:44:14.341 10   20.325
      10 20.325
      10 20.325
02/04/2025 19:42:06.120 3 000   20.36
      3 000 20.36
      3 000 20.36
02/04/2025 19:38:05.640 25   20.285
      25 20.285
      25 20.285
02/04/2025 19:37:38.232 50   20.305
      50 20.305
      50 20.305
02/04/2025 19:34:54.701 50   20.35
      50 20.35
      50 20.35
02/04/2025 19:30:19.482 500   20.48
      500 20.48
      500 20.48
02/04/2025 19:29:58.491 30   20.495
      30 20.495
      30 20.495
02/04/2025 19:19:25.891 300   20.57
      300 20.57
      300 20.57
02/04/2025 19:16:26.754 40   20.58
      40 20.58
      40 20.58
02/04/2025 19:15:51.998 100   20.60
      100 20.60
      100 20.60
02/04/2025 19:14:15.115 25   20.585
      25 20.585
      25 20.585
02/04/2025 19:13:17.872 200   20.61
      200 20.61
      200 20.61
02/04/2025 19:12:48.486 350   20.625
      350 20.625
      350 20.625
02/04/2025 19:11:48.513 600   20.58
      600 20.58
      600 20.58
02/04/2025 19:11:06.662 1 200   20.59
      1 200 20.59
      1 200 20.59
02/04/2025 19:10:46.206 70   20.58
      70 20.58
      70 20.58
02/04/2025 19:07:13.849 500   20.515
      350 20.515
      500 20.515
      150 20.515
02/04/2025 19:01:48.612 100   20.44
      100 20.44
      100 20.44
02/04/2025 18:59:22.181 40   20.39
      40 20.39
      40 20.39
02/04/2025 18:57:27.470 55   20.40
      55 20.40
      55 20.40
02/04/2025 18:56:15.435 50   20.42
      50 20.42
      50 20.42
02/04/2025 18:53:09.996 100   20.41
      100 20.41
      100 20.41
02/04/2025 18:42:37.929 75   20.30
      75 20.30
      75 20.30
02/04/2025 18:41:00.228 100   20.295
      100 20.295
      100 20.295
02/04/2025 18:38:24.743 100   20.285
      100 20.285
      100 20.285
02/04/2025 18:37:26.890 190   20.26
      190 20.26
      190 20.26
02/04/2025 18:24:53.548 25   20.27
      25 20.27
      25 20.27
02/04/2025 18:22:27.216 200   20.27
      200 20.27
      200 20.27
02/04/2025 18:18:44.644 11   20.34
      11 20.34
      11 20.34
02/04/2025 18:17:12.673 110   20.25
      110 20.25
      110 20.25
02/04/2025 18:15:34.574 450   20.245
      450 20.245
      450 20.245
02/04/2025 18:15:22.245 200   20.225
      200 20.225
      200 20.225
02/04/2025 18:13:01.619 10   20.235
      10 20.235
      10 20.235
02/04/2025 17:58:01.507 62   20.145
      62 20.145
      62 20.145
02/04/2025 17:55:25.091 100   20.14
      100 20.14
      100 20.14
02/04/2025 17:53:28.164 10   20.145
      10 20.145
      10 20.145
02/04/2025 17:53:24.919 200   20.145
      200 20.145
      200 20.145
02/04/2025 17:52:44.817 1 500   20.12
      1 500 20.12
      1 500 20.12
02/04/2025 17:45:24.014 900   20.165
      900 20.165
      900 20.165
02/04/2025 17:41:53.222 25   20.20
      25 20.20
      25 20.20
02/04/2025 17:39:44.767 770   20.265
      770 20.265
      770 20.265
02/04/2025 17:31:15.828 639   20.215
      639 20.215
      639 20.215
02/04/2025 17:16:12.949 4 000   20.07
      4 000 20.07
      4 000 20.07
02/04/2025 17:16:04.310 100   20.075
      100 20.075
      100 20.075
02/04/2025 17:13:43.708 10   20.07
      10 20.07
      10 20.07
02/04/2025 17:12:57.385 300   20.095
      300 20.095
      300 20.095
02/04/2025 17:10:43.025 75   20.105
      75 20.105
      75 20.105
02/04/2025 17:07:59.001 200   20.11
      200 20.11
      200 20.11
02/04/2025 17:03:33.555 5   20.125
      5 20.125
      5 20.125
02/04/2025 17:02:59.159 50   20.11
      50 20.11
      50 20.11
02/04/2025 16:57:43.140 3   20.095
      3 20.095
      3 20.095
02/04/2025 16:57:30.256 1   20.115
      1 20.115
      1 20.115
02/04/2025 16:51:41.319 100   20.145
      100 20.145
      100 20.145
02/04/2025 16:51:19.724 50   20.15
      50 20.15
      50 20.15
02/04/2025 16:50:31.289 4   20.185
      4 20.185
      4 20.185
02/04/2025 16:43:03.251 100   20.235
      100 20.235
      100 20.235
02/04/2025 16:40:54.607 139   20.215
      139 20.215
      139 20.215
02/04/2025 16:39:24.703 30   20.22
      30 20.22
      30 20.22
02/04/2025 16:25:05.006 250   20.27
      250 20.27
      250 20.27
02/04/2025 16:24:35.822 110   20.31
      110 20.31
      110 20.31
02/04/2025 16:11:43.912 150   20.195
      150 20.195
      150 20.195
02/04/2025 16:03:05.723 200   20.25
      200 20.25
      200 20.25
02/04/2025 16:02:42.542 150   20.24
      150 20.24
      150 20.24
02/04/2025 16:00:03.333 3   20.145
      3 20.145
      3 20.145
02/04/2025 15:59:07.387 4   20.19
      4 20.19
      4 20.19
02/04/2025 15:52:52.558 250   20.25
      250 20.25
      250 20.25
02/04/2025 15:48:41.590 100   20.17
      100 20.17
      100 20.17
02/04/2025 15:48:26.914 15   20.19
      15 20.19
      15 20.19
02/04/2025 15:45:48.737 5   20.165
      5 20.165
      5 20.165
02/04/2025 15:40:24.759 100   20.20
      100 20.20
      100 20.20
02/04/2025 15:38:28.511 20   20.305
      20 20.305
      20 20.305
02/04/2025 15:38:14.992 614   20.315
      614 20.315
      614 20.315
02/04/2025 15:36:56.249 1 425   20.315
      1 425 20.315
      1 425 20.315
02/04/2025 15:32:40.950 100   20.14
      100 20.14
      100 20.14
02/04/2025 15:31:57.732 100   20.21
      100 20.21
      100 20.21
02/04/2025 15:30:13.906 500   20.22
      500 20.22
      500 20.22
02/04/2025 15:30:13.816 140   20.06
      140 20.06
      140 20.06
02/04/2025 15:26:19.255 30   20.03
      30 20.03
      30 20.03
02/04/2025 15:24:59.676 80   20.05
      80 20.05
      80 20.05
02/04/2025 15:24:54.487 15   20.055
      15 20.055
      15 20.055
02/04/2025 15:24:08.015 5   20.06
      5 20.06
      5 20.06
02/04/2025 15:23:39.797 1 245   20.04
      1 245 20.04
      1 245 20.04
02/04/2025 15:23:20.539 50   20.05
      50 20.05
      50 20.05
02/04/2025 15:21:43.454 90   20.05
      90 20.05
      90 20.05
02/04/2025 15:19:25.120 40   20.03
      40 20.03
      40 20.03
02/04/2025 15:14:31.119 3   20.06
      3 20.06
      3 20.06
02/04/2025 15:08:25.717 100   20.05
      100 20.05
      100 20.05
02/04/2025 15:07:08.165 10   20.05
      10 20.05
      10 20.05
02/04/2025 15:06:11.673 100   20.07
      100 20.07
      100 20.07
02/04/2025 15:04:52.909 2 000   20.035
      2 000 20.035
      2 000 20.035
02/04/2025 15:03:15.959 85   20.035
      7 20.035
      85 20.035
      5 20.035
      50 20.035
      23 20.035
02/04/2025 15:02:25.804 60   20.06
      60 20.06
      60 20.06
02/04/2025 15:01:40.797 24   20.08
      24 20.08
      24 20.08
02/04/2025 15:00:31.362 300   20.08
      300 20.08
      300 20.08
02/04/2025 14:54:56.274 10   20.105
      10 20.105
      10 20.105
02/04/2025 14:50:33.561 50   20.12
      50 20.12
      50 20.12
02/04/2025 14:49:45.981 250   20.13
      250 20.13
      250 20.13
02/04/2025 14:49:33.732 100   20.13
      100 20.13
      100 20.13
02/04/2025 14:41:16.789 100   20.09
      100 20.09
      100 20.09
02/04/2025 14:41:06.424 55   20.085
      55 20.085
      55 20.085
02/04/2025 14:41:02.478 50   20.085
      50 20.085
      50 20.085
02/04/2025 14:38:27.768 100   20.085
      100 20.085
      100 20.085
02/04/2025 14:36:45.740 2   20.085
      2 20.085
      2 20.085
02/04/2025 14:33:44.881 2   20.125
      2 20.125
      2 20.125
02/04/2025 14:19:59.155 22   20.125
      22 20.125
      22 20.125
02/04/2025 14:19:13.069 100   20.14
      100 20.14
      100 20.14
02/04/2025 14:14:39.173 200   20.14
      200 20.14
      200 20.14
02/04/2025 14:13:07.239 45   20.145
      45 20.145
      45 20.145
02/04/2025 14:11:52.367 5   20.17
      5 20.17
      5 20.17
02/04/2025 14:11:11.761 100   20.145
      100 20.145
      100 20.145
02/04/2025 14:10:24.307 300   20.135
      300 20.135
      300 20.135
02/04/2025 14:09:31.032 159   20.12
      159 20.12
      159 20.12
02/04/2025 14:07:22.842 140   20.105
      140 20.105
      140 20.105
02/04/2025 14:06:28.118 70   20.13
      70 20.13
      70 20.13
02/04/2025 14:01:56.000 50   20.20
      50 20.20
      50 20.20
02/04/2025 14:00:07.947 500   20.205
      500 20.205
      500 20.205
02/04/2025 13:55:53.822 100   20.205
      100 20.205
      100 20.205
02/04/2025 13:49:47.797 50   20.225
      50 20.225
      50 20.225
02/04/2025 13:43:49.829 50   20.205
      50 20.205
      50 20.205
02/04/2025 13:41:53.492 9   20.225
      9 20.225
      9 20.225
02/04/2025 13:41:27.394 25   20.235
      25 20.235
      25 20.235
02/04/2025 13:40:12.754 135   20.205
      135 20.205
      135 20.205
02/04/2025 13:39:50.186 105   20.205
      105 20.205
      105 20.205
02/04/2025 13:32:49.160 150   20.245
      150 20.245
      150 20.245
02/04/2025 13:16:48.426 35   20.30
      35 20.30
      35 20.30
02/04/2025 13:07:07.510 5   20.285
      5 20.285
      5 20.285
02/04/2025 13:06:34.688 48   20.32
      48 20.32
      48 20.32
02/04/2025 12:58:45.428 100   20.30
      100 20.30
      100 20.30
02/04/2025 12:51:34.229 250   20.315
      250 20.315
      250 20.315
02/04/2025 12:42:39.852 35   20.29
      35 20.29
      35 20.29
02/04/2025 12:34:28.263 2   20.315
      2 20.315
      2 20.315
02/04/2025 12:33:26.595 200   20.295
      200 20.295
      200 20.295
02/04/2025 12:27:28.496 100   20.265
      100 20.265
      100 20.265
02/04/2025 12:24:54.887 5   20.265
      5 20.265
      5 20.265
02/04/2025 12:11:29.544 80   20.285
      80 20.285
      80 20.285
02/04/2025 12:02:13.489 250   20.25
      250 20.25
      250 20.25
02/04/2025 12:01:27.484 1 300   20.265
      1 300 20.265
      1 300 20.265
02/04/2025 11:59:44.860 214   20.26
      214 20.26
      214 20.26
02/04/2025 11:54:48.825 425   20.26
      425 20.26
      425 20.26
02/04/2025 11:52:13.020 50   20.265
      50 20.265
      50 20.265
02/04/2025 11:50:23.477 250   20.29
      250 20.29
      250 20.29
02/04/2025 11:47:16.382 50   20.315
      50 20.315
      50 20.315
02/04/2025 11:46:00.378 30   20.315
      30 20.315
      30 20.315
02/04/2025 11:43:35.497 200   20.33
      200 20.33
      200 20.33
02/04/2025 11:38:49.462 4   20.32
      4 20.32
      4 20.32
02/04/2025 11:38:21.264 200   20.32
      200 20.32
      200 20.32
02/04/2025 11:31:00.081 1 300   20.31
      1 300 20.31
      1 300 20.31
02/04/2025 11:24:02.243 1 000   20.315
      1 000 20.315
      1 000 20.315
02/04/2025 11:23:52.844 8   20.34
      8 20.34
      8 20.34
02/04/2025 11:20:16.350 100   20.33
      100 20.33
      100 20.33
02/04/2025 11:20:12.535 20   20.355
      20 20.355
      20 20.355
02/04/2025 11:19:16.359 49   20.355
      49 20.355
      49 20.355
02/04/2025 11:14:04.079 5   20.365
      5 20.365
      5 20.365
02/04/2025 11:09:14.220 100   20.325
      100 20.325
      100 20.325
02/04/2025 11:05:41.358 428   20.305
      428 20.305
      428 20.305
02/04/2025 11:05:12.578 200   20.325
      200 20.325
      200 20.325
02/04/2025 11:05:06.091 1 300   20.325
      1 300 20.325
      1 300 20.325
02/04/2025 10:58:12.029 14   20.325
      14 20.325
      14 20.325
02/04/2025 10:48:47.886 1 300   20.335
      1 300 20.335
      1 300 20.335
02/04/2025 10:42:26.436 1 300   20.355
      1 300 20.355
      1 300 20.355
02/04/2025 10:35:41.979 3   20.32
      3 20.32
      3 20.32
02/04/2025 10:35:11.265 1   20.35
      1 20.35
      1 20.35
02/04/2025 10:33:34.302 1   20.36
      1 20.36
      1 20.36
02/04/2025 10:33:26.204 500   20.335
      500 20.335
      500 20.335
02/04/2025 10:32:30.686 1   20.34
      1 20.34
      1 20.34
02/04/2025 10:31:56.138 300   20.32
      300 20.32
      300 20.32
02/04/2025 10:30:12.088 2   20.325
      2 20.325
      2 20.325
02/04/2025 10:29:11.544 1   20.35
      1 20.35
      1 20.35
02/04/2025 10:25:40.511 60   20.335
      60 20.335
      60 20.335
02/04/2025 10:23:23.019 100   20.335
      100 20.335
      100 20.335
02/04/2025 10:22:13.893 1 300   20.33
      1 300 20.33
      1 300 20.33
02/04/2025 10:15:43.912 3   20.305
      3 20.305
      3 20.305
02/04/2025 10:15:43.535 50   20.305
      50 20.305
      50 20.305
02/04/2025 10:09:38.480 300   20.33
      300 20.33
      300 20.33
02/04/2025 10:09:27.948 300   20.305
      300 20.305
      300 20.305
02/04/2025 10:05:29.006 1 000   20.35
      1 000 20.35
      1 000 20.35
02/04/2025 09:59:14.135 1 000   20.345
      1 000 20.345
      1 000 20.345
02/04/2025 09:58:39.320 1 300   20.355
      1 300 20.355
      1 300 20.355
02/04/2025 09:56:42.637 3   20.325
      3 20.325
      3 20.325
02/04/2025 09:53:47.954 50   20.345
      50 20.345
      50 20.345
02/04/2025 09:50:11.681 500   20.37
      500 20.37
      500 20.37
02/04/2025 09:45:21.861 3   20.345
      3 20.345
      3 20.345
02/04/2025 09:45:16.064 10   20.385
      10 20.385
      10 20.385
02/04/2025 09:44:00.332 100   20.345
      100 20.345
      100 20.345
02/04/2025 09:42:51.672 30   20.385
      30 20.385
      30 20.385
02/04/2025 09:38:00.242 5   20.375
      5 20.375
      5 20.375
02/04/2025 09:31:30.682 100   20.36
      100 20.36
      100 20.36
02/04/2025 09:31:12.334 2   20.36
      2 20.36
      2 20.36
02/04/2025 09:29:58.216 950   20.39
      950 20.39
      950 20.39
02/04/2025 09:29:48.168 5   20.375
      5 20.375
      5 20.375
02/04/2025 09:27:35.901 1 300   20.38
      1 300 20.38
      1 300 20.38
02/04/2025 09:27:15.652 10   20.365
      10 20.365
      10 20.365
02/04/2025 09:26:17.883 200   20.37
      200 20.37
      200 20.37
02/04/2025 09:26:03.725 53   20.375
      53 20.375
      53 20.375
02/04/2025 09:23:14.868 125   20.385
      125 20.385
      125 20.385
02/04/2025 09:22:16.755 700   20.385
      700 20.385
      700 20.385
02/04/2025 09:18:40.593 226   20.395
      226 20.395
      226 20.395
02/04/2025 09:18:11.140 45   20.395
      45 20.395
      45 20.395
02/04/2025 09:14:02.718 2   20.405
      2 20.405
      2 20.405
02/04/2025 09:12:19.541 20   20.405
      20 20.405
      20 20.405
02/04/2025 09:09:30.544 150   20.345
      150 20.345
      150 20.345
02/04/2025 09:07:19.985 395   20.365
      395 20.365
      395 20.365
02/04/2025 09:01:28.321 20   20.37
      20 20.37
      20 20.37
02/04/2025 09:00:32.363 500   20.42
      500 20.42
      500 20.42
02/04/2025 08:56:46.266 12   20.42
      12 20.42
      12 20.42
02/04/2025 08:42:06.264 40   20.37
      40 20.37
      40 20.37
02/04/2025 08:40:53.196 2   20.42
      2 20.42
      2 20.42
02/04/2025 08:37:31.394 50   20.36
      50 20.36
      50 20.36
02/04/2025 08:35:39.431 6   20.42
      6 20.42
      6 20.42
02/04/2025 08:34:55.514 98   20.42
      98 20.42
      98 20.42
02/04/2025 08:31:01.671 47   20.37
      47 20.37
      47 20.37
02/04/2025 08:20:26.973 1   20.445
      1 20.445
      1 20.445
02/04/2025 08:13:55.433 245   20.38
      245 20.38
      245 20.38
02/04/2025 08:13:46.906 800   20.385
      800 20.385
      800 20.385
02/04/2025 08:12:11.058 800   20.385
      800 20.385
      800 20.385
02/04/2025 08:11:34.237 30   20.435
      30 20.435
      30 20.435
02/04/2025 08:08:27.319 57   20.385
      57 20.385
      57 20.385
02/04/2025 08:02:55.896 140   20.42
      140 20.42
      140 20.42
02/04/2025 08:02:22.697 200   20.42
      200 20.42
      200 20.42
02/04/2025 08:00:39.227 3   20.425
      3 20.425
      3 20.425
02/04/2025 08:00:35.398 3   20.385
      3 20.385
      3 20.385
02/04/2025 08:00:34.910 3   20.385
      3 20.385
      3 20.385
02/04/2025 08:00:06.255 100   20.385
      100 20.385
      100 20.385
02/04/2025 07:59:33.242 250   20.43
      250 20.43
      250 20.43
02/04/2025 07:45:42.675 155   20.385
      155 20.385
      155 20.385
02/04/2025 07:31:25.024 1   20.44
      1 20.44
      1 20.44
02/04/2025 07:30:07.020 315   20.43
      285 20.43
      100 20.43
      30 20.43
      200 20.43
      15 20.43
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)