Intel Corp.

1411

1219

104.62

    > >>

Date Time Volume Order Volume Price
02/07/2026 20:26:55.248 6   104.62
      6 104.62
      6 104.62
02/07/2026 20:26:44.420 28   104.68
      28 104.68
      28 104.68
02/07/2026 20:26:42.222 148   104.66
      148 104.66
      148 104.66
02/07/2026 20:26:07.063 50   104.62
      50 104.62
      50 104.62
02/07/2026 20:22:16.063 69   104.70
      69 104.70
      69 104.70
02/07/2026 20:22:06.866 2   104.70
      2 104.70
      2 104.70
02/07/2026 20:21:40.895 14   104.70
      14 104.70
      14 104.70
02/07/2026 20:21:19.611 1   104.84
      1 104.84
      1 104.84
02/07/2026 20:21:16.281 2   104.88
      2 104.88
      2 104.88
02/07/2026 20:20:52.714 1   104.94
      1 104.94
      1 104.94
02/07/2026 20:20:40.736 1   104.96
      1 104.96
      1 104.96
02/07/2026 20:20:24.389 9   104.84
      9 104.84
      9 104.84
02/07/2026 20:20:10.615 5   104.70
      5 104.70
      5 104.70
02/07/2026 20:20:06.288 30   104.64
      30 104.64
      30 104.64
02/07/2026 20:19:16.933 1   104.74
      1 104.74
      1 104.74
02/07/2026 20:17:58.269 100   104.60
      100 104.60
      100 104.60
02/07/2026 20:17:51.518 11   104.72
      11 104.72
      11 104.72
02/07/2026 20:17:28.326 10   104.74
      10 104.74
      10 104.74
02/07/2026 20:17:23.743 35   104.70
      35 104.70
      35 104.70
02/07/2026 20:17:07.785 21   104.80
      21 104.80
      21 104.80
02/07/2026 20:16:00.031 20   104.88
      20 104.88
      20 104.88
02/07/2026 20:15:33.026 3   104.68
      3 104.68
      3 104.68
02/07/2026 20:15:18.548 25   104.78
      25 104.78
      25 104.78
02/07/2026 20:15:10.375 1   104.80
      1 104.80
      1 104.80
02/07/2026 20:14:39.288 164   104.76
      164 104.76
      164 104.76
02/07/2026 20:14:24.398 141   104.92
      141 104.92
      141 104.92
02/07/2026 20:12:58.070 14   105.10
      14 105.10
      14 105.10
02/07/2026 20:11:55.739 50   105.24
      50 105.24
      50 105.24
02/07/2026 20:11:32.420 100   105.16
      100 105.16
      100 105.16
02/07/2026 20:10:57.310 50   105.14
      50 105.14
      50 105.14
02/07/2026 20:10:54.601 2   105.14
      2 105.14
      2 105.14
02/07/2026 20:09:54.365 3   105.22
      3 105.22
      3 105.22
02/07/2026 20:09:04.965 500   105.00
      500 105.00
      500 105.00
02/07/2026 20:07:03.697 48   104.80
      48 104.80
      48 104.80
02/07/2026 20:06:37.195 1   104.84
      1 104.84
      1 104.84
02/07/2026 20:05:45.458 50   104.58
      50 104.58
      50 104.58
02/07/2026 20:05:08.229 50   104.60
      50 104.60
      50 104.60
02/07/2026 20:03:05.330 20   104.60
      20 104.60
      20 104.60
02/07/2026 20:03:02.804 3   104.56
      3 104.56
      3 104.56
02/07/2026 20:02:36.748 145   104.60
      145 104.60
      145 104.60
02/07/2026 20:02:36.520 1   104.68
      1 104.68
      1 104.68
02/07/2026 20:02:03.116 6   104.60
      6 104.60
      6 104.60
02/07/2026 20:01:22.197 30   104.30
      30 104.30
      30 104.30
02/07/2026 19:58:18.506 10   104.00
      10 104.00
      10 104.00
02/07/2026 19:58:01.384 50   104.12
      50 104.12
      50 104.12
02/07/2026 19:55:09.112 135   104.50
      135 104.50
      135 104.50
02/07/2026 19:55:06.837 20   104.48
      20 104.48
      20 104.48
02/07/2026 19:54:03.746 2   104.40
      2 104.40
      2 104.40
02/07/2026 19:53:43.862 8   104.20
      8 104.20
      8 104.20
02/07/2026 19:53:37.918 1   104.28
      1 104.28
      1 104.28
02/07/2026 19:53:36.169 24   104.20
      24 104.20
      24 104.20
02/07/2026 19:53:25.295 9   104.18
      9 104.18
      9 104.18
02/07/2026 19:53:23.902 2   104.24
      2 104.24
      2 104.24
02/07/2026 19:53:14.425 101   104.18
      101 104.18
      101 104.18
02/07/2026 19:53:09.176 10   104.22
      10 104.22
      10 104.22
02/07/2026 19:52:39.820 20   104.18
      20 104.18
      20 104.18
02/07/2026 19:52:31.834 1   104.12
      1 104.12
      1 104.12
02/07/2026 19:52:31.300 4   104.16
      4 104.16
      4 104.16
02/07/2026 19:52:11.042 5   104.18
      5 104.18
      5 104.18
02/07/2026 19:51:15.369 12   103.94
      12 103.94
      12 103.94
02/07/2026 19:50:55.983 1   104.06
      1 104.06
      1 104.06
02/07/2026 19:50:24.420 5   103.94
      5 103.94
      5 103.94
02/07/2026 19:50:07.355 2   104.06
      2 104.06
      2 104.06
02/07/2026 19:49:28.571 8   103.92
      8 103.92
      8 103.92
02/07/2026 19:48:45.911 5   103.78
      5 103.78
      5 103.78
02/07/2026 19:47:10.358 230   103.84
      230 103.84
      230 103.84
02/07/2026 19:47:08.443 12   103.82
      12 103.82
      12 103.82
02/07/2026 19:45:54.140 52   104.00
      52 104.00
      52 104.00
02/07/2026 19:44:06.254 95   104.30
      95 104.30
      95 104.30
02/07/2026 19:43:34.371 3   104.24
      3 104.24
      3 104.24
02/07/2026 19:42:30.080 33   104.38
      33 104.38
      33 104.38
02/07/2026 19:42:11.968 50   104.22
      50 104.22
      50 104.22
02/07/2026 19:41:17.099 40   104.14
      40 104.14
      40 104.14
02/07/2026 19:39:37.715 190   103.78
      190 103.78
      190 103.78
02/07/2026 19:38:40.351 100   103.80
      100 103.80
      100 103.80
02/07/2026 19:38:33.712 10   103.82
      10 103.82
      10 103.82
02/07/2026 19:38:22.623 5   103.94
      5 103.94
      5 103.94
02/07/2026 19:38:22.450 583   104.00
      7 104.00
      3 104.00
      1 104.00
      492 104.00
      583 104.00
      50 104.00
      20 104.00
      10 104.00
02/07/2026 19:38:08.933 10   104.12
      10 104.12
      10 104.12
02/07/2026 19:37:55.473 4   104.02
      4 104.02
      4 104.02
02/07/2026 19:37:49.901 3   104.16
      3 104.16
      3 104.16
02/07/2026 19:36:25.103 10   104.20
      10 104.20
      10 104.20
02/07/2026 19:36:17.874 800   104.24
      800 104.24
      800 104.24
02/07/2026 19:36:15.305 20   104.34
      20 104.34
      20 104.34
02/07/2026 19:35:23.620 470   104.44
      470 104.44
      470 104.44
02/07/2026 19:35:07.395 12   104.52
      12 104.52
      12 104.52
02/07/2026 19:34:36.571 1   104.64
      1 104.64
      1 104.64
02/07/2026 19:33:54.340 40   104.80
      40 104.80
      40 104.80
02/07/2026 19:33:09.896 6   104.82
      6 104.82
      6 104.82
02/07/2026 19:33:02.303 6   104.80
      6 104.80
      6 104.80
02/07/2026 19:32:23.096 500   104.76
      500 104.76
      500 104.76
02/07/2026 19:29:25.069 40   104.80
      40 104.80
      40 104.80
02/07/2026 19:28:36.946 50   104.88
      50 104.88
      50 104.88
02/07/2026 19:26:53.541 25   104.74
      25 104.74
      25 104.74
02/07/2026 19:26:52.678 11   104.74
      11 104.74
      11 104.74
02/07/2026 19:26:52.236 638   104.78
      638 104.78
      638 104.78
02/07/2026 19:26:01.021 50   104.74
      50 104.74
      50 104.74
02/07/2026 19:24:59.178 500   104.84
      500 104.84
      500 104.84
02/07/2026 19:22:25.037 478   105.26
      478 105.26
      478 105.26
02/07/2026 19:22:18.127 50   105.18
      50 105.18
      50 105.18
02/07/2026 19:21:07.725 487   105.02
      487 105.02
      487 105.02
02/07/2026 19:20:58.511 30   104.92
      30 104.92
      30 104.92
02/07/2026 19:20:28.614 20   104.94
      20 104.94
      20 104.94
02/07/2026 19:20:15.149 5   104.98
      5 104.98
      5 104.98
02/07/2026 19:20:14.793 169   104.98
      169 104.98
      169 104.98
02/07/2026 19:18:36.122 299   105.36
      299 105.36
      299 105.36
02/07/2026 19:18:34.363 10   105.24
      10 105.24
      10 105.24
02/07/2026 19:18:26.176 30   105.22
      30 105.22
      30 105.22
02/07/2026 19:17:59.515 1   105.30
      1 105.30
      1 105.30
02/07/2026 19:16:44.639 92   104.94
      92 104.94
      92 104.94
02/07/2026 19:16:44.509 800   104.94
      800 104.94
      800 104.94
02/07/2026 19:16:44.398 800   104.94
      800 104.94
      800 104.94
02/07/2026 19:16:44.207 1 056   104.94
      1 056 104.94
      256 104.94
      800 104.94
02/07/2026 19:16:38.692 1 052   104.94
      1 052 104.94
      800 104.94
      252 104.94
02/07/2026 19:16:04.698 800   104.94
      800 104.94
      800 104.94
02/07/2026 19:15:08.910 100   104.88
      100 104.88
      100 104.88
02/07/2026 19:13:24.141 50   105.00
      30 105.00
      20 105.00
      50 105.00
02/07/2026 19:10:25.788 5   105.36
      5 105.36
      5 105.36
02/07/2026 19:08:02.506 113   105.80
      113 105.80
      113 105.80
02/07/2026 19:07:31.743 5   105.84
      5 105.84
      5 105.84
02/07/2026 19:06:44.357 2   105.90
      2 105.90
      2 105.90
02/07/2026 19:06:13.670 32   105.82
      32 105.82
      32 105.82
02/07/2026 19:05:55.808 8   105.44
      8 105.44
      8 105.44
02/07/2026 19:05:49.391 25   105.48
      25 105.48
      25 105.48
02/07/2026 19:02:49.981 5   105.12
      5 105.12
      5 105.12
02/07/2026 19:02:48.687 1   105.08
      1 105.08
      1 105.08
02/07/2026 19:02:44.442 4   105.02
      4 105.02
      4 105.02
02/07/2026 19:02:23.713 10   105.18
      10 105.18
      10 105.18
02/07/2026 19:01:53.576 9   104.80
      9 104.80
      9 104.80
02/07/2026 19:00:10.107 15   105.06
      15 105.06
      15 105.06
02/07/2026 18:59:17.835 400   104.82
      400 104.82
      400 104.82
02/07/2026 18:58:10.360 20   104.60
      20 104.60
      20 104.60
02/07/2026 18:56:53.636 30   104.42
      30 104.42
      30 104.42
02/07/2026 18:56:53.558 10   104.42
      10 104.42
      10 104.42
02/07/2026 18:56:44.073 40   104.54
      40 104.54
      40 104.54
02/07/2026 18:56:07.055 20   104.68
      20 104.68
      20 104.68
02/07/2026 18:55:40.646 40   104.70
      40 104.70
      40 104.70
02/07/2026 18:55:37.302 20   104.70
      20 104.70
      20 104.70
02/07/2026 18:55:31.803 10   104.80
      10 104.80
      10 104.80
02/07/2026 18:55:12.575 5   105.00
      5 105.00
      5 105.00
02/07/2026 18:55:02.895 115   105.10
      115 105.10
      115 105.10
02/07/2026 18:54:22.995 55   105.20
      55 105.20
      55 105.20
02/07/2026 18:53:56.928 20   104.98
      20 104.98
      20 104.98
02/07/2026 18:53:36.563 3   105.22
      3 105.22
      3 105.22
02/07/2026 18:53:19.999 10   105.32
      10 105.32
      10 105.32
02/07/2026 18:51:52.704 8   105.56
      8 105.56
      8 105.56
02/07/2026 18:51:50.947 75   105.54
      75 105.54
      75 105.54
02/07/2026 18:50:55.876 5   105.20
      5 105.20
      5 105.20
02/07/2026 18:50:32.670 5   105.18
      5 105.18
      5 105.18
02/07/2026 18:50:10.003 130   105.54
      130 105.54
      130 105.54
02/07/2026 18:49:51.579 800   105.54
      800 105.54
      800 105.54
02/07/2026 18:49:33.142 3   105.80
      3 105.80
      3 105.80
02/07/2026 18:49:26.348 1   105.90
      1 105.90
      1 105.90
02/07/2026 18:47:48.032 10   106.02
      10 106.02
      10 106.02
02/07/2026 18:47:38.650 9   105.92
      9 105.92
      9 105.92
02/07/2026 18:47:24.888 232   106.00
      232 106.00
      232 106.00
02/07/2026 18:46:35.912 200   106.00
      200 106.00
      200 106.00
02/07/2026 18:46:34.776 5   106.02
      5 106.02
      5 106.02
02/07/2026 18:45:55.260 800   105.94
      800 105.94
      800 105.94
02/07/2026 18:45:02.795 52   105.98
      52 105.98
      52 105.98
02/07/2026 18:44:56.747 43   105.96
      43 105.96
      43 105.96
02/07/2026 18:44:15.467 4   106.06
      4 106.06
      4 106.06
02/07/2026 18:43:58.383 30   105.64
      30 105.64
      30 105.64
02/07/2026 18:43:29.199 3   105.60
      3 105.60
      3 105.60
02/07/2026 18:41:31.520 35   105.84
      35 105.84
      35 105.84
02/07/2026 18:40:32.252 12   105.46
      12 105.46
      12 105.46
02/07/2026 18:39:51.494 1   105.08
      1 105.08
      1 105.08
02/07/2026 18:39:41.577 12   105.08
      12 105.08
      12 105.08
02/07/2026 18:39:33.030 383   105.04
      383 105.04
      383 105.04
02/07/2026 18:39:20.637 20   104.94
      20 104.94
      20 104.94
02/07/2026 18:39:14.140 20   105.02
      20 105.02
      20 105.02
02/07/2026 18:39:09.744 5   105.08
      5 105.08
      5 105.08
02/07/2026 18:39:02.428 5   105.04
      5 105.04
      5 105.04
02/07/2026 18:38:32.046 10   104.90
      10 104.90
      10 104.90
02/07/2026 18:37:49.578 2   104.92
      2 104.92
      2 104.92
02/07/2026 18:37:29.718 1   105.10
      1 105.10
      1 105.10
02/07/2026 18:37:02.715 30   105.20
      30 105.20
      30 105.20
02/07/2026 18:36:51.363 9   105.06
      9 105.06
      9 105.06
02/07/2026 18:36:25.636 4   105.04
      4 105.04
      4 105.04
02/07/2026 18:34:56.501 8   104.90
      8 104.90
      8 104.90
02/07/2026 18:33:55.111 185   105.06
      185 105.06
      185 105.06
02/07/2026 18:33:44.162 19   105.10
      19 105.10
      19 105.10
02/07/2026 18:33:40.804 36   105.10
      36 105.10
      36 105.10
02/07/2026 18:33:10.800 10   105.08
      10 105.08
      10 105.08
02/07/2026 18:32:07.814 17   104.98
      17 104.98
      17 104.98
02/07/2026 18:31:47.628 25   104.94
      25 104.94
      25 104.94
02/07/2026 18:31:45.808 30   104.98
      30 104.98
      30 104.98
02/07/2026 18:31:27.985 10   104.94
      10 104.94
      10 104.94
02/07/2026 18:31:12.539 800   104.90
      800 104.90
      800 104.90
02/07/2026 18:31:12.144 20   104.94
      20 104.94
      20 104.94
02/07/2026 18:31:02.931 3 248   104.98
      48 104.98
      657 104.98
      3 200 104.98
      2 591 104.98
02/07/2026 18:30:50.082 800   104.98
      800 104.98
      800 104.98
02/07/2026 18:30:49.274 250   105.00
      250 105.00
      250 105.00
02/07/2026 18:30:10.507 1   105.16
      1 105.16
      1 105.16
02/07/2026 18:29:38.258 427   105.00
      40 105.00
      5 105.00
      177 105.00
      37 105.00
      20 105.00
      250 105.00
      300 105.00
      25 105.00
02/07/2026 18:29:38.188 156   105.00
      56 105.00
      156 105.00
      70 105.00
      30 105.00
02/07/2026 18:29:18.359 80   105.20
      80 105.20
      80 105.20
02/07/2026 18:29:17.447 12   105.20
      12 105.20
      12 105.20
02/07/2026 18:29:03.698 3   105.20
      3 105.20
      3 105.20
02/07/2026 18:28:40.623 48   105.24
      48 105.24
      48 105.24
02/07/2026 18:27:47.191 5   105.30
      5 105.30
      5 105.30
02/07/2026 18:27:29.872 1   105.32
      1 105.32
      1 105.32
02/07/2026 18:27:00.342 10   105.26
      10 105.26
      10 105.26
02/07/2026 18:26:59.048 40   105.20
      40 105.20
      40 105.20
02/07/2026 18:26:32.600 100   105.10
      100 105.10
      100 105.10
02/07/2026 18:26:11.667 25   105.16
      25 105.16
      25 105.16
02/07/2026 18:25:39.662 100   105.50
      100 105.50
      100 105.50
02/07/2026 18:24:46.885 10   105.10
      10 105.10
      10 105.10
02/07/2026 18:24:39.825 95   105.18
      95 105.18
      95 105.18
02/07/2026 18:24:07.556 1   105.02
      1 105.02
      1 105.02
02/07/2026 18:24:02.559 5   105.08
      5 105.08
      5 105.08
02/07/2026 18:23:59.053 399   105.06
      399 105.06
      399 105.06
02/07/2026 18:23:47.546 800   105.06
      800 105.06
      800 105.06
02/07/2026 18:23:36.963 50   105.12
      50 105.12
      50 105.12
02/07/2026 18:23:36.571 50   105.14
      50 105.14
      50 105.14
02/07/2026 18:23:36.089 500   105.12
      500 105.12
      500 105.12
02/07/2026 18:23:02.327 150   105.16
      150 105.16
      150 105.16
02/07/2026 18:22:57.128 1 050   105.16
      250 105.16
      800 105.16
      1 050 105.16
02/07/2026 18:22:28.826 800   105.16
      800 105.16
      800 105.16
02/07/2026 18:22:22.079 50   105.16
      50 105.16
      50 105.16
02/07/2026 18:22:19.979 2   105.28
      2 105.28
      2 105.28
02/07/2026 18:22:03.982 500   105.36
      500 105.36
      500 105.36
02/07/2026 18:21:55.432 23   105.18
      23 105.18
      23 105.18
02/07/2026 18:21:40.129 50   105.30
      50 105.30
      50 105.30
02/07/2026 18:20:52.494 4   105.30
      4 105.30
      4 105.30
02/07/2026 18:20:36.860 100   105.26
      100 105.26
      100 105.26
02/07/2026 18:20:31.544 3   105.24
      3 105.24
      3 105.24
02/07/2026 18:20:21.352 10   105.30
      10 105.30
      10 105.30
02/07/2026 18:20:21.204 337   105.40
      237 105.40
      337 105.40
      100 105.40
02/07/2026 18:20:17.058 293   105.46
      293 105.46
      293 105.46
02/07/2026 18:20:06.860 49   105.44
      49 105.44
      49 105.44
02/07/2026 18:20:06.780 87   105.50
      87 105.50
      50 105.50
      37 105.50
02/07/2026 18:19:51.505 81   105.80
      81 105.80
      81 105.80
02/07/2026 18:19:49.114 20   105.90
      20 105.90
      20 105.90
02/07/2026 18:19:34.579 15   105.94
      15 105.94
      15 105.94
02/07/2026 18:18:58.126 40   105.96
      40 105.96
      40 105.96
02/07/2026 18:18:32.883 800   106.06
      800 106.06
      800 106.06
02/07/2026 18:18:24.334 800   106.06
      800 106.06
      800 106.06
02/07/2026 18:18:11.901 6   106.06
      6 106.06
      6 106.06
02/07/2026 18:17:57.814 23   105.94
      20 105.94
      23 105.94
      3 105.94
02/07/2026 18:17:57.674 606   106.00
      125 106.00
      30 106.00
      30 106.00
      606 106.00
      371 106.00
      50 106.00
02/07/2026 18:17:41.584 15   106.10
      15 106.10
      15 106.10
02/07/2026 18:17:23.122 500   106.22
      500 106.22
      500 106.22
02/07/2026 18:17:20.914 500   106.30
      500 106.30
      500 106.30
02/07/2026 18:16:36.988 4   106.40
      4 106.40
      4 106.40
02/07/2026 18:16:30.995 11   106.30
      11 106.30
      11 106.30
02/07/2026 18:15:53.634 2   106.44
      2 106.44
      2 106.44
02/07/2026 18:15:43.675 100   106.50
      100 106.50
      100 106.50
02/07/2026 18:15:22.691 50   106.40
      50 106.40
      50 106.40
02/07/2026 18:15:22.646 10   106.40
      10 106.40
      10 106.40
02/07/2026 18:15:10.987 145   106.44
      145 106.44
      145 106.44
02/07/2026 18:15:10.881 250   106.54
      250 106.54
      250 106.54
02/07/2026 18:15:10.755 100   106.56
      100 106.56
      100 106.56
02/07/2026 18:15:06.818 8   106.60
      8 106.60
      8 106.60
02/07/2026 18:15:06.728 300   106.66
      300 106.66
      300 106.66
02/07/2026 18:14:48.294 6   106.90
      6 106.90
      6 106.90
02/07/2026 18:14:39.497 180   106.98
      180 106.98
      180 106.98
02/07/2026 18:14:18.830 3   107.02
      3 107.02
      3 107.02
02/07/2026 18:12:38.285 50   106.82
      50 106.82
      50 106.82
02/07/2026 18:11:59.351 5   107.02
      5 107.02
      5 107.02
02/07/2026 18:11:47.271 6   107.02
      6 107.02
      6 107.02
02/07/2026 18:11:23.166 10   107.28
      10 107.28
      10 107.28
02/07/2026 18:11:11.915 20   107.04
      20 107.04
      20 107.04
02/07/2026 18:09:14.949 6   106.82
      6 106.82
      6 106.82
02/07/2026 18:07:00.436 40   106.86
      40 106.86
      40 106.86
02/07/2026 18:06:52.344 4   106.94
      4 106.94
      4 106.94
02/07/2026 18:06:49.480 100   106.86
      100 106.86
      100 106.86
02/07/2026 18:06:33.146 14   106.86
      14 106.86
      14 106.86
02/07/2026 18:06:28.725 9   106.90
      9 106.90
      9 106.90
02/07/2026 18:05:57.732 6   107.16
      6 107.16
      6 107.16
02/07/2026 18:05:23.116 23   107.30
      23 107.30
      23 107.30
02/07/2026 18:05:01.398 30   107.18
      30 107.18
      30 107.18
02/07/2026 18:04:53.745 100   107.14
      100 107.14
      100 107.14
02/07/2026 18:03:53.857 10   107.10
      10 107.10
      10 107.10
02/07/2026 18:03:38.410 144   107.30
      144 107.30
      144 107.30
02/07/2026 18:03:37.121 98   107.26
      98 107.26
      98 107.26
02/07/2026 18:03:36.775 98   107.30
      98 107.30
      98 107.30
02/07/2026 18:02:40.862 1   107.24
      1 107.24
      1 107.24
02/07/2026 18:02:17.257 2   107.30
      2 107.30
      2 107.30
02/07/2026 18:01:57.125 1   107.28
      1 107.28
      1 107.28
02/07/2026 18:01:37.807 3   107.30
      3 107.30
      3 107.30
02/07/2026 17:58:41.144 6   107.86
      6 107.86
      6 107.86
02/07/2026 17:58:15.366 100   107.70
      100 107.70
      100 107.70
02/07/2026 17:57:37.686 55   107.64
      55 107.64
      55 107.64
02/07/2026 17:57:01.636 18   107.56
      18 107.56
      18 107.56
02/07/2026 17:54:30.386 100   107.58
      100 107.58
      100 107.58
02/07/2026 17:54:11.248 1   107.50
      1 107.50
      1 107.50
02/07/2026 17:54:10.068 100   107.50
      100 107.50
      100 107.50
02/07/2026 17:53:39.766 2   107.52
      2 107.52
      2 107.52
02/07/2026 17:53:24.293 100   107.56
      100 107.56
      100 107.56
02/07/2026 17:52:44.278 50   107.82
      50 107.82
      50 107.82
02/07/2026 17:52:01.675 1   108.12
      1 108.12
      1 108.12
02/07/2026 17:51:05.181 2   107.94
      2 107.94
      2 107.94
02/07/2026 17:50:29.339 222   107.90
      222 107.90
      222 107.90
02/07/2026 17:50:12.455 6   107.92
      6 107.92
      6 107.92
02/07/2026 17:49:52.903 9   108.08
      9 108.08
      9 108.08
02/07/2026 17:49:32.551 50   108.16
      50 108.16
      50 108.16
02/07/2026 17:46:39.457 60   108.50
      60 108.50
      60 108.50
02/07/2026 17:46:33.528 3   108.48
      3 108.48
      3 108.48
02/07/2026 17:46:21.337 8   108.54
      8 108.54
      8 108.54
02/07/2026 17:46:08.668 429   108.44
      429 108.44
      429 108.44
02/07/2026 17:45:59.880 800   108.44
      800 108.44
      800 108.44
02/07/2026 17:45:33.951 5   108.52
      5 108.52
      5 108.52
02/07/2026 17:45:17.163 170   108.50
      170 108.50
      170 108.50
02/07/2026 17:45:16.085 1   108.52
      1 108.52
      1 108.52
02/07/2026 17:45:03.939 334   108.38
      334 108.38
      334 108.38
02/07/2026 17:44:46.372 20   108.42
      20 108.42
      20 108.42
02/07/2026 17:43:47.560 6   108.54
      6 108.54
      6 108.54
02/07/2026 17:42:30.689 3   108.76
      3 108.76
      3 108.76
02/07/2026 17:42:27.368 20   108.84
      20 108.84
      20 108.84
02/07/2026 17:41:44.551 6   109.18
      6 109.18
      6 109.18
02/07/2026 17:41:20.944 2   109.04
      2 109.04
      2 109.04
02/07/2026 17:40:09.607 1   109.10
      1 109.10
      1 109.10
02/07/2026 17:39:03.279 321   109.34
      321 109.34
      321 109.34
02/07/2026 17:38:25.671 3   109.26
      3 109.26
      3 109.26
02/07/2026 17:37:42.851 64   109.04
      64 109.04
      64 109.04
02/07/2026 17:37:35.338 30   109.10
      30 109.10
      30 109.10
02/07/2026 17:37:18.094 5   109.18
      5 109.18
      5 109.18
02/07/2026 17:37:02.868 3   109.04
      3 109.04
      3 109.04
02/07/2026 17:36:49.351 1   109.16
      1 109.16
      1 109.16
02/07/2026 17:35:59.248 6   108.96
      6 108.96
      6 108.96
02/07/2026 17:35:54.023 10   109.04
      10 109.04
      10 109.04
02/07/2026 17:35:30.114 12   109.00
      12 109.00
      12 109.00
02/07/2026 17:35:21.275 7   108.78
      7 108.78
      7 108.78
02/07/2026 17:34:52.719 147   108.60
      147 108.60
      147 108.60

    > >>

Copyright © 2026 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)