Tradegate Exchange

Intel Corp.

286

235

29.535

Date	Time	Volume	Order Volume	Price
17/05/2024	13:22:58.170	300		29.535
			300	29.535
			300	29.535
17/05/2024	13:21:40.529	18		29.535
			18	29.535
			18	29.535
17/05/2024	13:21:33.703	680		29.535
			680	29.535
			680	29.535
17/05/2024	13:18:09.835	680		29.55
			680	29.55
			680	29.55
17/05/2024	13:17:34.341	250		29.55
			250	29.55
			250	29.55
17/05/2024	13:17:21.705	100		29.55
			100	29.55
			100	29.55
17/05/2024	13:16:43.767	302		29.55
			300	29.55
			302	29.55
			2	29.55
17/05/2024	13:16:43.672	302		29.555
			302	29.555
			302	29.555
17/05/2024	13:14:55.174	350		29.56
			350	29.56
			350	29.56
17/05/2024	13:13:10.248	44		29.56
			44	29.56
			44	29.56
17/05/2024	13:06:26.425	10		29.605
			10	29.605
			10	29.605
17/05/2024	13:04:47.107	69		29.62
			69	29.62
			69	29.62
17/05/2024	13:01:41.100	50		29.61
			50	29.61
			50	29.61
17/05/2024	13:00:56.777	5		29.60
			5	29.60
			5	29.60
17/05/2024	13:00:43.601	15		29.58
			15	29.58
			15	29.58
17/05/2024	13:00:37.254	258		29.58
			258	29.58
			258	29.58
17/05/2024	13:00:24.717	7		29.61
			7	29.61
			7	29.61
17/05/2024	12:54:52.649	10		29.61
			10	29.61
			10	29.61
17/05/2024	12:52:04.911	84		29.605
			40	29.605
			84	29.605
			44	29.605
17/05/2024	12:50:40.776	20		29.605
			20	29.605
			20	29.605
17/05/2024	12:49:38.811	15		29.605
			15	29.605
			15	29.605
17/05/2024	12:48:56.476	106		29.58
			106	29.58
			100	29.58
			6	29.58
17/05/2024	12:45:38.131	9		29.605
			9	29.605
			9	29.605
17/05/2024	12:44:33.302	417		29.595
			417	29.595
			417	29.595
17/05/2024	12:44:00.837	640		29.60
			640	29.60
			640	29.60
17/05/2024	12:44:00.662	680		29.60
			680	29.60
			680	29.60
17/05/2024	12:43:53.034	680		29.57
			680	29.57
			680	29.57
17/05/2024	12:42:46.114	1 320		29.555
			169	29.555
			1 151	29.555
			1 320	29.555
17/05/2024	12:42:35.960	680		29.57
			680	29.57
			680	29.57
17/05/2024	12:41:32.558	150		29.555
			150	29.555
			1	29.555
			124	29.555
			25	29.555
17/05/2024	12:37:04.606	338		29.58
			338	29.58
			338	29.58
17/05/2024	12:36:05.171	18		29.58
			18	29.58
			18	29.58
17/05/2024	12:30:56.327	100		29.605
			100	29.605
			100	29.605
17/05/2024	12:29:36.490	680		29.585
			680	29.585
			680	29.585
17/05/2024	12:29:08.871	85		29.585
			85	29.585
			85	29.585
17/05/2024	12:24:41.662	63		29.605
			63	29.605
			63	29.605
17/05/2024	12:24:13.239	70		29.605
			70	29.605
			70	29.605
17/05/2024	12:18:47.489	50		29.57
			50	29.57
			50	29.57
17/05/2024	12:17:10.467	100		29.595
			100	29.595
			100	29.595
17/05/2024	12:12:45.590	40		29.585
			40	29.585
			40	29.585
17/05/2024	12:09:24.000	50		29.605
			50	29.605
			50	29.605
17/05/2024	12:07:29.411	320		29.58
			320	29.58
			320	29.58
17/05/2024	12:07:22.809	680		29.585
			680	29.585
			680	29.585
17/05/2024	12:07:04.411	150		29.60
			150	29.60
			150	29.60
17/05/2024	12:05:48.727	20		29.60
			20	29.60
			20	29.60
17/05/2024	12:04:17.402	250		29.60
			250	29.60
			250	29.60
17/05/2024	12:04:17.301	20		29.60
			20	29.60
			20	29.60
17/05/2024	12:04:09.274	300		29.58
			300	29.58
			300	29.58
17/05/2024	11:57:29.199	68		29.605
			68	29.605
			68	29.605
17/05/2024	11:51:07.203	54		29.595
			54	29.595
			54	29.595
17/05/2024	11:47:23.850	16		29.56
			16	29.56
			16	29.56
17/05/2024	11:46:52.923	68		29.56
			68	29.56
			68	29.56
17/05/2024	11:41:32.878	3		29.56
			3	29.56
			3	29.56
17/05/2024	11:40:53.656	35		29.565
			35	29.565
			35	29.565
17/05/2024	11:38:32.839	236		29.58
			236	29.58
			236	29.58
17/05/2024	11:37:48.751	42		29.58
			42	29.58
			42	29.58
17/05/2024	11:36:09.681	170		29.625
			170	29.625
			170	29.625
17/05/2024	11:36:09.272	120		29.60
			120	29.60
			120	29.60
17/05/2024	11:36:00.090	680		29.60
			680	29.60
			680	29.60
17/05/2024	11:35:59.964	99		29.59
			99	29.59
			99	29.59
17/05/2024	11:32:32.537	25		29.58
			25	29.58
			25	29.58
17/05/2024	11:31:56.263	2		29.555
			2	29.555
			2	29.555
17/05/2024	11:31:24.888	680		29.555
			680	29.555
			680	29.555
17/05/2024	11:30:56.080	100		29.58
			100	29.58
			100	29.58
17/05/2024	11:30:44.944	200		29.58
			200	29.58
			200	29.58
17/05/2024	11:28:09.646	15		29.53
			15	29.53
			15	29.53
17/05/2024	11:27:36.173	3		29.53
			3	29.53
			3	29.53
17/05/2024	11:23:14.812	5		29.53
			5	29.53
			5	29.53
17/05/2024	11:23:11.684	200		29.53
			200	29.53
			200	29.53
17/05/2024	11:21:59.273	160		29.53
			160	29.53
			160	29.53
17/05/2024	11:21:45.836	90		29.53
			90	29.53
			90	29.53
17/05/2024	11:18:47.931	30		29.53
			30	29.53
			30	29.53
17/05/2024	11:18:38.217	250		29.53
			250	29.53
			250	29.53
17/05/2024	11:17:19.246	100		29.495
			100	29.495
			15	29.495
			85	29.495
17/05/2024	11:16:51.756	15		29.53
			15	29.53
			15	29.53
17/05/2024	11:15:49.038	300		29.53
			300	29.53
			300	29.53
17/05/2024	11:15:03.103	175		29.53
			175	29.53
			175	29.53
17/05/2024	11:14:56.291	12		29.53
			12	29.53
			12	29.53
17/05/2024	11:14:29.558	520		29.53
			520	29.53
			520	29.53
17/05/2024	11:14:16.683	1 000		29.53
			1 000	29.53
			1 000	29.53
17/05/2024	11:14:10.576	1 000		29.53
			1 000	29.53
			1 000	29.53
17/05/2024	11:14:06.143	1 000		29.53
			1 000	29.53
			1 000	29.53
17/05/2024	11:13:55.003	680		29.525
			680	29.525
			680	29.525
17/05/2024	11:12:40.006	400		29.525
			400	29.525
			400	29.525
17/05/2024	11:06:42.822	100		29.465
			100	29.465
			100	29.465
17/05/2024	11:06:14.148	662		29.46
			582	29.46
			662	29.46
			80	29.46
17/05/2024	11:04:15.270	100		29.505
			100	29.505
			100	29.505
17/05/2024	11:02:34.809	75		29.495
			75	29.495
			75	29.495
17/05/2024	11:02:07.241	30		29.495
			30	29.495
			30	29.495
17/05/2024	11:01:42.582	69		29.495
			69	29.495
			69	29.495
17/05/2024	10:57:53.540	25		29.46
			25	29.46
			25	29.46
17/05/2024	10:56:52.422	300		29.505
			300	29.505
			300	29.505
17/05/2024	10:54:33.836	34		29.505
			34	29.505
			34	29.505
17/05/2024	10:54:26.186	20		29.505
			20	29.505
			20	29.505
17/05/2024	10:52:17.514	60		29.49
			60	29.49
			60	29.49
17/05/2024	10:49:26.860	20		29.44
			20	29.44
			20	29.44
17/05/2024	10:41:59.299	100		29.43
			100	29.43
			100	29.43
17/05/2024	10:41:37.008	20		29.40
			20	29.40
			20	29.40
17/05/2024	10:41:06.495	292		29.40
			242	29.40
			292	29.40
			50	29.40
17/05/2024	10:40:55.199	70		29.43
			70	29.43
			70	29.43
17/05/2024	10:38:00.490	118		29.415
			118	29.415
			118	29.415
17/05/2024	10:37:56.013	10		29.44
			10	29.44
			10	29.44
17/05/2024	10:35:39.832	300		29.41
			300	29.41
			300	29.41
17/05/2024	10:24:48.055	690		29.36
			690	29.36
			690	29.36
17/05/2024	10:24:39.292	335		29.38
			335	29.38
			335	29.38
17/05/2024	10:23:46.462	100		29.395
			100	29.395
			100	29.395
17/05/2024	10:23:25.339	141		29.355
			141	29.355
			141	29.355
17/05/2024	10:23:10.748	40		29.375
			40	29.375
			40	29.375
17/05/2024	10:22:05.564	100		29.395
			100	29.395
			100	29.395
17/05/2024	10:21:57.357	70		29.395
			70	29.395
			70	29.395
17/05/2024	10:21:02.881	35		29.385
			35	29.385
			35	29.385
17/05/2024	10:20:08.495	50		29.41
			50	29.41
			50	29.41
17/05/2024	10:19:08.522	80		29.42
			80	29.42
			80	29.42
17/05/2024	10:16:56.453	200		29.42
			200	29.42
			200	29.42
17/05/2024	10:14:19.416	100		29.395
			100	29.395
			100	29.395
17/05/2024	10:14:01.054	5		29.42
			5	29.42
			5	29.42
17/05/2024	10:13:08.478	378		29.385
			378	29.385
			18	29.385
			360	29.385
17/05/2024	10:10:06.068	40		29.375
			40	29.375
			40	29.375
17/05/2024	10:09:57.864	680		29.375
			680	29.375
			680	29.375
17/05/2024	10:09:42.550	550		29.37
			550	29.37
			550	29.37
17/05/2024	10:08:48.714	150		29.43
			150	29.43
			150	29.43
17/05/2024	10:07:29.003	50		29.45
			50	29.45
			50	29.45
17/05/2024	10:02:48.190	50		29.53
			50	29.53
			50	29.53
17/05/2024	10:02:41.718	100		29.50
			100	29.50
			100	29.50
17/05/2024	10:01:47.231	680		29.50
			680	29.50
			680	29.50
17/05/2024	10:01:46.791	46		29.50
			36	29.50
			10	29.50
			46	29.50
17/05/2024	10:01:17.978	99		29.515
			99	29.515
			99	29.515
17/05/2024	10:00:36.809	50		29.55
			50	29.55
			50	29.55
17/05/2024	10:00:25.623	50		29.55
			50	29.55
			50	29.55
17/05/2024	09:59:05.703	11		29.55
			11	29.55
			11	29.55
17/05/2024	09:58:20.575	680		29.55
			680	29.55
			680	29.55
17/05/2024	09:58:09.993	24		29.55
			24	29.55
			24	29.55
17/05/2024	09:56:36.856	30		29.57
			30	29.57
			30	29.57
17/05/2024	09:56:03.933	36		29.57
			36	29.57
			36	29.57
17/05/2024	09:55:27.214	5		29.57
			5	29.57
			5	29.57
17/05/2024	09:54:47.753	680		29.565
			680	29.565
			680	29.565
17/05/2024	09:53:58.383	30		29.595
			30	29.595
			30	29.595
17/05/2024	09:52:17.072	1		29.595
			1	29.595
			1	29.595
17/05/2024	09:50:43.071	200		29.595
			200	29.595
			200	29.595
17/05/2024	09:49:57.624	7		29.595
			7	29.595
			7	29.595
17/05/2024	09:49:54.697	20		29.595
			20	29.595
			20	29.595
17/05/2024	09:49:30.142	20		29.55
			20	29.55
			20	29.55
17/05/2024	09:49:29.838	680		29.55
			220	29.55
			460	29.55
			680	29.55
17/05/2024	09:49:20.771	2 000		29.64
			2 000	29.64
			2 000	29.64
17/05/2024	09:49:03.742	680		29.65
			680	29.65
			680	29.65
17/05/2024	09:48:07.405	1 820		29.65
			100	29.65
			1 720	29.65
			1 820	29.65
17/05/2024	09:47:42.589	680		29.57
			680	29.57
			680	29.57
17/05/2024	09:46:27.961	10		29.57
			10	29.57
			10	29.57
17/05/2024	09:45:48.176	500		29.57
			500	29.57
			500	29.57
17/05/2024	09:45:48.059	130		29.57
			130	29.57
			130	29.57
17/05/2024	09:43:28.618	5		29.565
			5	29.565
			5	29.565
17/05/2024	09:41:36.191	500		29.525
			500	29.525
			500	29.525
17/05/2024	09:37:42.127	110		29.545
			110	29.545
			110	29.545
17/05/2024	09:36:06.697	34		29.49
			17	29.49
			34	29.49
			17	29.49
17/05/2024	09:35:49.488	508		29.515
			508	29.515
			508	29.515
17/05/2024	09:35:46.829	148		29.495
			148	29.495
			148	29.495
17/05/2024	09:34:19.871	320		29.495
			32	29.495
			320	29.495
			288	29.495
17/05/2024	09:34:09.496	680		29.515
			680	29.515
			680	29.515
17/05/2024	09:32:43.719	50		29.535
			50	29.535
			50	29.535
17/05/2024	09:32:14.568	300		29.515
			300	29.515
			300	29.515
17/05/2024	09:31:50.177	30		29.56
			30	29.56
			30	29.56
17/05/2024	09:30:49.825	680		29.58
			680	29.58
			680	29.58
17/05/2024	09:30:44.804	650		29.58
			650	29.58
			650	29.58
17/05/2024	09:30:38.156	820		29.60
			820	29.60
			820	29.60
17/05/2024	09:30:22.821	680		29.55
			680	29.55
			680	29.55
17/05/2024	09:29:58.799	680		29.545
			680	29.545
			680	29.545
17/05/2024	09:24:15.470	630		29.50
			630	29.50
			630	29.50
17/05/2024	09:20:35.532	100		29.50
			100	29.50
			100	29.50
17/05/2024	09:20:07.539	16		29.50
			16	29.50
			16	29.50
17/05/2024	09:19:24.007	99		29.46
			99	29.46
			99	29.46
17/05/2024	09:17:16.581	25		29.50
			25	29.50
			25	29.50
17/05/2024	09:16:41.330	100		29.50
			100	29.50
			100	29.50
17/05/2024	09:16:35.383	680		29.48
			680	29.48
			680	29.48
17/05/2024	09:16:27.000	100		29.50
			100	29.50
			100	29.50
17/05/2024	09:16:24.865	200		29.495
			200	29.495
			200	29.495
17/05/2024	09:13:56.889	10		29.495
			10	29.495
			10	29.495
17/05/2024	09:13:54.184	270		29.495
			270	29.495
			270	29.495
17/05/2024	09:12:50.780	700		29.475
			700	29.475
			600	29.475
			100	29.475
17/05/2024	09:09:23.913	10		29.51
			10	29.51
			10	29.51
17/05/2024	09:07:06.432	400		29.51
			400	29.51
			400	29.51
17/05/2024	09:06:54.434	680		29.485
			5	29.485
			20	29.485
			472	29.485
			680	29.485
			183	29.485
17/05/2024	09:06:04.348	472		29.52
			472	29.52
			472	29.52
17/05/2024	09:05:52.225	472		29.52
			472	29.52
			472	29.52
17/05/2024	09:05:51.747	333		29.695
			217	29.695
			116	29.695
			333	29.695
17/05/2024	09:05:44.935	680		29.60
			680	29.60
			680	29.60
17/05/2024	09:05:44.841	300		29.58
			300	29.58
			300	29.58
17/05/2024	09:05:44.691	200		29.55
			200	29.55
			200	29.55
17/05/2024	09:04:16.246	10		29.575
			10	29.575
			10	29.575
17/05/2024	09:02:46.905	625		29.595
			625	29.595
			625	29.595
17/05/2024	09:01:55.383	200		29.59
			200	29.59
			200	29.59
17/05/2024	09:01:40.832	371		29.59
			371	29.59
			371	29.59
17/05/2024	09:00:30.319	30		29.59
			30	29.59
			30	29.59
17/05/2024	08:58:43.316	100		29.59
			100	29.59
			100	29.59
17/05/2024	08:58:08.704	5		29.555
			5	29.555
			5	29.555
17/05/2024	08:57:47.899	518		29.55
			483	29.55
			35	29.55
			350	29.55
			168	29.55
17/05/2024	08:57:29.996	85		29.52
			85	29.52
			85	29.52
17/05/2024	08:57:01.421	20		29.52
			20	29.52
			20	29.52
17/05/2024	08:56:35.897	185		29.555
			185	29.555
			185	29.555
17/05/2024	08:54:31.550	35		29.52
			30	29.52
			5	29.52
			35	29.52
17/05/2024	08:50:53.010	5		29.59
			5	29.59
			5	29.59
17/05/2024	08:46:51.558	20		29.595
			20	29.595
			20	29.595
17/05/2024	08:44:56.415	450		29.555
			307	29.555
			450	29.555
			143	29.555
17/05/2024	08:42:40.076	35		29.595
			35	29.595
			35	29.595
17/05/2024	08:37:28.453	22		29.595
			22	29.595
			22	29.595
17/05/2024	08:35:44.909	50		29.595
			50	29.595
			50	29.595
17/05/2024	08:35:34.446	100		29.595
			100	29.595
			100	29.595
17/05/2024	08:35:18.117	100		29.595
			100	29.595
			100	29.595
17/05/2024	08:35:08.574	150		29.595
			150	29.595
			150	29.595
17/05/2024	08:33:18.508	15		29.595
			15	29.595
			15	29.595
17/05/2024	08:30:15.615	20		29.595
			20	29.595
			20	29.595
17/05/2024	08:29:40.104	35		29.595
			35	29.595
			35	29.595
17/05/2024	08:29:09.324	100		29.595
			100	29.595
			100	29.595
17/05/2024	08:28:33.882	1		29.555
			1	29.555
			1	29.555
17/05/2024	08:28:33.205	10		29.595
			10	29.595
			10	29.595
17/05/2024	08:26:30.806	683		29.56
			683	29.56
			683	29.56
17/05/2024	08:26:30.404	3		29.60
			3	29.60
			3	29.60
17/05/2024	08:23:17.149	110		29.56
			110	29.56
			110	29.56
17/05/2024	08:22:18.462	11		29.67
			11	29.67
			11	29.67
17/05/2024	08:21:33.597	600		29.62
			600	29.62
			600	29.62
17/05/2024	08:18:06.098	18		29.555
			18	29.555
			18	29.555
17/05/2024	08:17:07.720	55		29.62
			55	29.62
			55	29.62
17/05/2024	08:14:31.092	10		29.555
			10	29.555
			10	29.555
17/05/2024	08:14:04.071	1		29.62
			1	29.62
			1	29.62
17/05/2024	08:11:19.697	600		29.57
			600	29.57
			600	29.57
17/05/2024	08:11:14.666	7		29.57
			7	29.57
			7	29.57
17/05/2024	08:09:26.295	20		29.57
			20	29.57
			20	29.57
17/05/2024	08:09:07.979	135		29.57
			135	29.57
			135	29.57
17/05/2024	08:05:18.477	682		29.59
			682	29.59
			682	29.59
17/05/2024	08:04:57.660	200		29.695
			200	29.695
			200	29.695
17/05/2024	08:03:33.359	5		29.69
			5	29.69
			5	29.69
17/05/2024	08:02:25.703	30		29.69
			30	29.69
			30	29.69
17/05/2024	08:02:11.506	20		29.69
			20	29.69
			20	29.69
17/05/2024	08:01:31.007	500		29.58
			410	29.58
			10	29.58
			500	29.58
			10	29.58
			70	29.58
17/05/2024	08:01:07.061	1 729		29.65
			20	29.65
			32	29.65
			70	29.65
			200	29.65
			729	29.65
			30	29.65
			800	29.65
			28	29.65
			170	29.65
			124	29.65
			1	29.65
			27	29.65
			1 227	29.65
17/05/2024	08:00:04.734	1 567		29.59
			100	29.59
			15	29.59
			25	29.59
			235	29.59
			20	29.59
			15	29.59
			84	29.59
			30	29.59
			170	29.59
			100	29.59
			682	29.59
			175	29.59
			680	29.59
			773	29.59
			30	29.59

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Gamestop Corp. Class A Bid: 23.17 / Ask: 23.405
Volume: 406 953
-8.38%

Top 5 Turnover

Realtime Quotes
Last Update:
17/05/2024 @ 13:25:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice