Tradegate BSX

Intel Corp.

1534

1327

105.24

Date	Time	Volume	Order Volume	Price
02/07/2026	21:59:42.331	10		105.24
			10	105.24
			10	105.24
02/07/2026	21:59:40.042	2		105.18
			2	105.18
			2	105.18
02/07/2026	21:58:26.743	25		104.90
			25	104.90
			25	104.90
02/07/2026	21:58:06.359	50		104.86
			50	104.86
			50	104.86
02/07/2026	21:56:17.317	110		104.66
			110	104.66
			110	104.66
02/07/2026	21:56:14.493	1		104.70
			1	104.70
			1	104.70
02/07/2026	21:56:01.295	52		104.26
			52	104.26
			52	104.26
02/07/2026	21:55:50.006	100		104.32
			100	104.32
			100	104.32
02/07/2026	21:55:16.066	80		104.26
			80	104.26
			80	104.26
02/07/2026	21:55:00.949	288		104.64
			288	104.64
			288	104.64
02/07/2026	21:55:00.495	533		104.66
			533	104.66
			533	104.66
02/07/2026	21:53:05.962	250		104.64
			250	104.64
			250	104.64
02/07/2026	21:52:15.004	22		104.48
			22	104.48
			22	104.48
02/07/2026	21:51:40.825	100		104.46
			100	104.46
			100	104.46
02/07/2026	21:47:37.386	15		104.08
			15	104.08
			15	104.08
02/07/2026	21:46:59.180	27		103.98
			27	103.98
			27	103.98
02/07/2026	21:46:36.716	70		104.02
			70	104.02
			70	104.02
02/07/2026	21:46:04.421	19		104.08
			19	104.08
			19	104.08
02/07/2026	21:44:54.235	10		103.96
			10	103.96
			10	103.96
02/07/2026	21:44:33.998	200		104.00
			200	104.00
			200	104.00
02/07/2026	21:44:00.480	50		104.02
			50	104.02
			50	104.02
02/07/2026	21:43:34.842	6		104.02
			6	104.02
			6	104.02
02/07/2026	21:43:25.557	12		104.04
			12	104.04
			12	104.04
02/07/2026	21:43:02.757	450		104.08
			450	104.08
			450	104.08
02/07/2026	21:38:19.479	10		104.38
			10	104.38
			10	104.38
02/07/2026	21:33:36.111	10		104.38
			10	104.38
			10	104.38
02/07/2026	21:31:56.391	1		103.98
			1	103.98
			1	103.98
02/07/2026	21:31:30.180	5		104.00
			5	104.00
			5	104.00
02/07/2026	21:29:05.974	8		104.10
			8	104.10
			8	104.10
02/07/2026	21:28:48.405	42		104.02
			42	104.02
			42	104.02
02/07/2026	21:28:30.786	100		103.70
			100	103.70
			100	103.70
02/07/2026	21:28:26.901	145		103.68
			145	103.68
			145	103.68
02/07/2026	21:27:49.130	5		103.24
			5	103.24
			5	103.24
02/07/2026	21:27:38.132	50		103.26
			50	103.26
			50	103.26
02/07/2026	21:27:37.168	5		103.26
			5	103.26
			5	103.26
02/07/2026	21:27:08.199	8		103.24
			8	103.24
			8	103.24
02/07/2026	21:26:15.618	7		102.94
			7	102.94
			7	102.94
02/07/2026	21:24:09.786	5		103.00
			5	103.00
			5	103.00
02/07/2026	21:23:37.596	200		102.96
			3	102.96
			52	102.96
			35	102.96
			100	102.96
			20	102.96
			2	102.96
			88	102.96
			20	102.96
			80	102.96
02/07/2026	21:23:37.496	20		102.96
			20	102.96
			20	102.96
02/07/2026	21:23:17.248	3		103.18
			3	103.18
			3	103.18
02/07/2026	21:23:06.996	200		103.24
			200	103.24
			200	103.24
02/07/2026	21:22:45.129	4		103.22
			4	103.22
			4	103.22
02/07/2026	21:22:43.381	20		103.28
			20	103.28
			20	103.28
02/07/2026	21:22:34.116	4		103.14
			4	103.14
			4	103.14
02/07/2026	21:22:32.454	225		103.30
			225	103.30
			225	103.30
02/07/2026	21:21:07.537	60		103.30
			60	103.30
			60	103.30
02/07/2026	21:19:36.776	7		103.48
			7	103.48
			7	103.48
02/07/2026	21:17:34.940	3		103.46
			3	103.46
			3	103.46
02/07/2026	21:17:31.022	24		103.52
			24	103.52
			24	103.52
02/07/2026	21:17:03.785	50		103.38
			50	103.38
			50	103.38
02/07/2026	21:16:27.306	271		103.56
			271	103.56
			271	103.56
02/07/2026	21:16:22.713	190		103.54
			190	103.54
			190	103.54
02/07/2026	21:15:16.603	50		103.76
			50	103.76
			50	103.76
02/07/2026	21:12:03.705	50		103.42
			50	103.42
			50	103.42
02/07/2026	21:10:00.020	11		103.56
			11	103.56
			11	103.56
02/07/2026	21:09:27.429	5		103.50
			5	103.50
			5	103.50
02/07/2026	21:09:09.072	13		103.64
			13	103.64
			13	103.64
02/07/2026	21:07:37.757	76		103.44
			40	103.44
			11	103.44
			25	103.44
			76	103.44
02/07/2026	21:07:37.613	40		103.50
			30	103.50
			10	103.50
			40	103.50
02/07/2026	21:07:24.763	77		103.58
			30	103.58
			35	103.58
			77	103.58
			12	103.58
02/07/2026	21:07:23.132	9		103.80
			9	103.80
			9	103.80
02/07/2026	21:06:48.647	35		104.10
			35	104.10
			35	104.10
02/07/2026	21:06:13.588	25		103.98
			25	103.98
			25	103.98
02/07/2026	21:05:55.012	60		103.94
			60	103.94
			60	103.94
02/07/2026	21:05:54.895	670		104.00
			20	104.00
			670	104.00
			150	104.00
			500	104.00
02/07/2026	21:04:57.989	12		104.26
			12	104.26
			12	104.26
02/07/2026	20:59:08.099	110		104.82
			110	104.82
			110	104.82
02/07/2026	20:56:14.271	20		105.30
			20	105.30
			20	105.30
02/07/2026	20:54:58.924	190		105.24
			190	105.24
			190	105.24
02/07/2026	20:54:49.596	24		105.20
			24	105.20
			24	105.20
02/07/2026	20:54:12.031	6		105.22
			6	105.22
			6	105.22
02/07/2026	20:53:03.820	2		105.34
			2	105.34
			2	105.34
02/07/2026	20:52:31.339	492		105.50
			492	105.50
			492	105.50
02/07/2026	20:52:17.438	56		105.30
			56	105.30
			56	105.30
02/07/2026	20:52:08.082	800		105.30
			800	105.30
			800	105.30
02/07/2026	20:52:03.500	93		105.26
			93	105.26
			93	105.26
02/07/2026	20:51:40.179	1		105.36
			1	105.36
			1	105.36
02/07/2026	20:51:05.219	2		105.08
			2	105.08
			2	105.08
02/07/2026	20:50:06.938	5		105.08
			5	105.08
			5	105.08
02/07/2026	20:49:47.391	20		105.08
			20	105.08
			20	105.08
02/07/2026	20:48:54.874	25		104.88
			25	104.88
			25	104.88
02/07/2026	20:48:28.949	2		104.78
			2	104.78
			2	104.78
02/07/2026	20:48:21.758	1		104.80
			1	104.80
			1	104.80
02/07/2026	20:47:54.301	16		104.72
			16	104.72
			16	104.72
02/07/2026	20:47:32.021	700		104.58
			700	104.58
			700	104.58
02/07/2026	20:46:58.660	49		104.30
			49	104.30
			49	104.30
02/07/2026	20:46:55.087	1		104.40
			1	104.40
			1	104.40
02/07/2026	20:46:15.169	41		104.50
			20	104.50
			41	104.50
			21	104.50
02/07/2026	20:45:36.671	50		104.62
			50	104.62
			50	104.62
02/07/2026	20:43:45.801	5		105.06
			5	105.06
			5	105.06
02/07/2026	20:42:54.065	3		105.00
			3	105.00
			3	105.00
02/07/2026	20:42:32.829	3		104.96
			3	104.96
			3	104.96
02/07/2026	20:42:27.051	10		105.02
			10	105.02
			10	105.02
02/07/2026	20:41:20.771	176		104.96
			176	104.96
			176	104.96
02/07/2026	20:39:52.214	1		105.10
			1	105.10
			1	105.10
02/07/2026	20:38:46.885	56		105.06
			56	105.06
			56	105.06
02/07/2026	20:37:34.606	18		104.84
			18	104.84
			18	104.84
02/07/2026	20:36:31.516	3		105.02
			3	105.02
			3	105.02
02/07/2026	20:36:25.908	6		104.96
			6	104.96
			6	104.96
02/07/2026	20:35:26.155	2		105.22
			2	105.22
			2	105.22
02/07/2026	20:34:42.938	5		104.98
			5	104.98
			5	104.98
02/07/2026	20:34:33.644	56		105.06
			56	105.06
			56	105.06
02/07/2026	20:34:14.209	800		105.06
			800	105.06
			800	105.06
02/07/2026	20:31:38.477	1		104.74
			1	104.74
			1	104.74
02/07/2026	20:31:32.775	3		104.82
			3	104.82
			3	104.82
02/07/2026	20:30:59.485	30		104.80
			30	104.80
			30	104.80
02/07/2026	20:30:28.070	5		105.00
			5	105.00
			5	105.00
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

> >>

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 095.00
Ask: 1 110.00
Volume: 120 819
+4.82%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/07/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice