Intel Corp.

1158

990

105.46

    > >>

Date Time Volume Order Volume Price
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
02/07/2026 17:34:49.976 19   108.60
      19 108.60
      19 108.60
02/07/2026 17:33:41.481 1   108.18
      1 108.18
      1 108.18
02/07/2026 17:33:31.711 500   108.04
      500 108.04
      500 108.04
02/07/2026 17:33:15.686 2   108.14
      2 108.14
      2 108.14
02/07/2026 17:32:50.072 9   108.14
      9 108.14
      9 108.14
02/07/2026 17:31:57.300 20   107.88
      20 107.88
      20 107.88
02/07/2026 17:31:43.422 45   107.62
      45 107.62
      45 107.62
02/07/2026 17:31:06.930 20   107.58
      20 107.58
      20 107.58
02/07/2026 17:30:34.452 6   107.80
      6 107.80
      6 107.80
02/07/2026 17:29:56.381 2   107.50
      2 107.50
      2 107.50
02/07/2026 17:29:36.095 65   107.48
      65 107.48
      65 107.48
02/07/2026 17:28:47.883 6   107.84
      6 107.84
      6 107.84
02/07/2026 17:28:03.300 2   107.96
      2 107.96
      2 107.96
02/07/2026 17:27:50.771 450   108.00
      450 108.00
      450 108.00
02/07/2026 17:27:37.890 65   107.94
      65 107.94
      65 107.94
02/07/2026 17:27:18.341 2   108.00
      2 108.00
      2 108.00
02/07/2026 17:27:12.565 17   107.90
      17 107.90
      17 107.90
02/07/2026 17:27:12.211 10   107.98
      10 107.98
      10 107.98
02/07/2026 17:27:10.893 1   107.98
      1 107.98
      1 107.98
02/07/2026 17:27:06.153 10   107.90
      10 107.90
      10 107.90
02/07/2026 17:26:51.382 38   107.82
      38 107.82
      38 107.82
02/07/2026 17:26:43.368 13   107.78
      13 107.78
      13 107.78
02/07/2026 17:26:18.040 5   107.62
      5 107.62
      5 107.62
02/07/2026 17:25:32.804 60   107.38
      60 107.38
      60 107.38
02/07/2026 17:25:31.883 20   107.32
      20 107.32
      20 107.32
02/07/2026 17:25:28.084 7   107.32
      7 107.32
      7 107.32
02/07/2026 17:25:05.932 144   107.50
      144 107.50
      144 107.50
02/07/2026 17:24:38.533 370   107.52
      370 107.52
      370 107.52
02/07/2026 17:24:13.571 6   107.22
      6 107.22
      6 107.22
02/07/2026 17:23:34.241 8   106.98
      8 106.98
      8 106.98
02/07/2026 17:23:28.023 1   107.02
      1 107.02
      1 107.02
02/07/2026 17:23:13.349 10   107.08
      10 107.08
      10 107.08
02/07/2026 17:23:08.658 100   106.96
      100 106.96
      100 106.96
02/07/2026 17:23:03.965 800   107.06
      800 107.06
      800 107.06
02/07/2026 17:21:45.376 4   107.22
      4 107.22
      4 107.22
02/07/2026 17:21:29.809 8   107.18
      8 107.18
      8 107.18
02/07/2026 17:21:07.340 10   107.06
      10 107.06
      10 107.06
02/07/2026 17:20:57.213 3   107.12
      3 107.12
      3 107.12
02/07/2026 17:20:48.980 6   107.00
      6 107.00
      6 107.00
02/07/2026 17:20:29.076 230   107.00
      230 107.00
      230 107.00
02/07/2026 17:19:44.517 91   106.72
      91 106.72
      91 106.72
02/07/2026 17:19:44.185 4   106.72
      4 106.72
      4 106.72
02/07/2026 17:19:23.607 100   106.76
      100 106.76
      100 106.76
02/07/2026 17:19:20.856 222   106.80
      222 106.80
      222 106.80
02/07/2026 17:18:31.627 800   106.94
      800 106.94
      800 106.94
02/07/2026 17:17:43.714 317   107.00
      197 107.00
      50 107.00
      50 107.00
      6 107.00
      317 107.00
      3 107.00
      5 107.00
      6 107.00
02/07/2026 17:16:48.206 30   107.10
      30 107.10
      30 107.10
02/07/2026 17:16:46.125 1   107.14
      1 107.14
      1 107.14
02/07/2026 17:16:14.178 5   107.20
      5 107.20
      5 107.20
02/07/2026 17:16:03.936 6   107.28
      6 107.28
      6 107.28
02/07/2026 17:15:51.335 40   107.50
      40 107.50
      40 107.50
02/07/2026 17:14:44.897 250   107.70
      250 107.70
      250 107.70
02/07/2026 17:14:22.188 6   107.66
      6 107.66
      6 107.66
02/07/2026 17:14:18.073 1   107.82
      1 107.82
      1 107.82
02/07/2026 17:14:05.971 100   107.92
      100 107.92
      100 107.92
02/07/2026 17:12:24.647 1   108.16
      1 108.16
      1 108.16
02/07/2026 17:12:06.787 175   108.20
      175 108.20
      175 108.20
02/07/2026 17:11:45.678 18   108.16
      18 108.16
      18 108.16
02/07/2026 17:11:39.233 14   108.06
      14 108.06
      14 108.06
02/07/2026 17:11:00.901 100   107.78
      100 107.78
      100 107.78
02/07/2026 17:10:34.990 17   107.46
      17 107.46
      17 107.46
02/07/2026 17:10:03.892 20   107.78
      20 107.78
      20 107.78
02/07/2026 17:10:02.831 3   107.70
      3 107.70
      3 107.70
02/07/2026 17:10:02.396 12   107.70
      12 107.70
      12 107.70
02/07/2026 17:09:58.351 75   107.86
      75 107.86
      75 107.86
02/07/2026 17:09:55.032 10   107.86
      10 107.86
      10 107.86
02/07/2026 17:09:49.525 20   107.84
      20 107.84
      20 107.84
02/07/2026 17:09:43.471 37   107.98
      37 107.98
      37 107.98
02/07/2026 17:09:32.884 1   107.88
      1 107.88
      1 107.88
02/07/2026 17:09:04.792 4   107.54
      4 107.54
      4 107.54
02/07/2026 17:07:40.129 8   107.46
      8 107.46
      8 107.46
02/07/2026 17:07:00.195 50   107.46
      50 107.46
      50 107.46
02/07/2026 17:06:57.965 10   107.32
      10 107.32
      10 107.32
02/07/2026 17:06:50.735 6   107.34
      6 107.34
      6 107.34
02/07/2026 17:06:20.748 50   107.48
      50 107.48
      50 107.48
02/07/2026 17:06:14.054 50   107.56
      50 107.56
      50 107.56
02/07/2026 17:06:03.938 390   107.50
      200 107.50
      390 107.50
      190 107.50
02/07/2026 17:05:09.589 13   107.78
      13 107.78
      13 107.78
02/07/2026 17:04:56.723 2   107.72
      2 107.72
      2 107.72
02/07/2026 17:04:49.109 90   107.66
      90 107.66
      90 107.66
02/07/2026 17:04:38.388 6   107.84
      6 107.84
      6 107.84
02/07/2026 17:04:21.481 1   107.94
      1 107.94
      1 107.94
02/07/2026 17:04:05.878 10   107.82
      10 107.82
      10 107.82
02/07/2026 17:04:01.150 1   107.88
      1 107.88
      1 107.88
02/07/2026 17:03:59.336 27   107.94
      27 107.94
      27 107.94
02/07/2026 17:03:56.589 4   107.88
      4 107.88
      4 107.88
02/07/2026 17:03:56.378 6   107.88
      6 107.88
      6 107.88
02/07/2026 17:03:40.956 6   107.98
      6 107.98
      6 107.98
02/07/2026 17:03:37.603 5   108.00
      5 108.00
      5 108.00
02/07/2026 17:03:11.292 250   108.36
      250 108.36
      250 108.36
02/07/2026 17:02:35.345 3   108.34
      3 108.34
      3 108.34
02/07/2026 17:02:10.911 12   108.42
      12 108.42
      12 108.42
02/07/2026 17:01:37.871 14   108.80
      14 108.80
      14 108.80
02/07/2026 17:01:15.377 520   108.72
      520 108.72
      520 108.72
02/07/2026 17:01:11.969 3   108.74
      3 108.74
      3 108.74
02/07/2026 17:00:37.361 10   108.68
      10 108.68
      10 108.68
02/07/2026 17:00:01.172 100   108.68
      100 108.68
      100 108.68
02/07/2026 16:59:54.644 6   108.62
      6 108.62
      6 108.62
02/07/2026 16:59:45.545 34   108.52
      34 108.52
      34 108.52
02/07/2026 16:59:31.706 20   108.34
      20 108.34
      20 108.34
02/07/2026 16:59:02.157 27   108.00
      27 108.00
      27 108.00
02/07/2026 16:58:43.150 9   107.92
      9 107.92
      9 107.92
02/07/2026 16:58:18.169 400   108.00
      400 108.00
      400 108.00
02/07/2026 16:57:38.726 11   108.00
      6 108.00
      5 108.00
      11 108.00
02/07/2026 16:57:07.496 30   108.02
      30 108.02
      30 108.02
02/07/2026 16:57:01.796 490   108.18
      490 108.18
      490 108.18
02/07/2026 16:56:58.371 25   108.18
      25 108.18
      25 108.18
02/07/2026 16:56:32.875 268   108.26
      268 108.26
      268 108.26
02/07/2026 16:56:31.673 6   108.20
      6 108.20
      6 108.20
02/07/2026 16:56:13.499 5   108.16
      5 108.16
      5 108.16
02/07/2026 16:56:09.808 3   108.24
      3 108.24
      3 108.24
02/07/2026 16:55:40.281 6   108.04
      6 108.04
      6 108.04
02/07/2026 16:55:33.533 6   107.96
      6 107.96
      6 107.96
02/07/2026 16:55:06.173 87   108.00
      40 108.00
      6 108.00
      41 108.00
      87 108.00
02/07/2026 16:55:05.211 6   107.90
      6 107.90
      6 107.90
02/07/2026 16:55:00.510 1   107.98
      1 107.98
      1 107.98
02/07/2026 16:54:34.306 3   107.66
      3 107.66
      3 107.66
02/07/2026 16:54:07.503 6   107.50
      6 107.50
      6 107.50
02/07/2026 16:53:50.681 10   107.38
      10 107.38
      10 107.38
02/07/2026 16:53:45.280 6   107.40
      6 107.40
      6 107.40
02/07/2026 16:53:40.749 2   107.40
      2 107.40
      2 107.40
02/07/2026 16:53:33.610 7   107.34
      7 107.34
      7 107.34
02/07/2026 16:53:29.171 1   107.38
      1 107.38
      1 107.38
02/07/2026 16:53:11.599 10   107.64
      10 107.64
      10 107.64
02/07/2026 16:53:01.973 50   107.66
      50 107.66
      50 107.66
02/07/2026 16:53:01.936 10   107.74
      10 107.74
      10 107.74
02/07/2026 16:53:01.160 6   107.68
      6 107.68
      6 107.68
02/07/2026 16:52:35.395 1   107.72
      1 107.72
      1 107.72
02/07/2026 16:52:29.600 10   107.60
      10 107.60
      10 107.60
02/07/2026 16:52:16.200 10   107.92
      10 107.92
      10 107.92
02/07/2026 16:51:45.332 5   108.26
      5 108.26
      5 108.26
02/07/2026 16:51:28.784 20   108.10
      20 108.10
      20 108.10
02/07/2026 16:51:28.110 30   108.12
      30 108.12
      30 108.12
02/07/2026 16:51:26.827 25   108.10
      25 108.10
      25 108.10
02/07/2026 16:51:11.905 5   107.78
      5 107.78
      5 107.78
02/07/2026 16:51:10.201 50   107.90
      50 107.90
      50 107.90
02/07/2026 16:51:04.520 6   107.84
      6 107.84
      6 107.84
02/07/2026 16:51:01.849 87   107.90
      87 107.90
      87 107.90
02/07/2026 16:50:57.190 150   107.88
      150 107.88
      150 107.88
02/07/2026 16:50:37.773 2   108.02
      2 108.02
      2 108.02
02/07/2026 16:50:10.534 10   108.00
      10 108.00
      10 108.00
02/07/2026 16:50:07.098 75   108.00
      75 108.00
      75 108.00
02/07/2026 16:49:39.566 1   108.14
      1 108.14
      1 108.14
02/07/2026 16:49:35.131 45   108.06
      45 108.06
      45 108.06
02/07/2026 16:49:34.811 85   108.14
      85 108.14
      85 108.14
02/07/2026 16:49:28.536 6   108.10
      6 108.10
      6 108.10
02/07/2026 16:49:20.434 6   107.96
      6 107.96
      6 107.96
02/07/2026 16:49:18.728 6   107.98
      6 107.98
      6 107.98
02/07/2026 16:49:15.567 6   107.88
      6 107.88
      6 107.88
02/07/2026 16:49:04.353 118   107.70
      118 107.70
      118 107.70
02/07/2026 16:49:01.514 50   107.54
      50 107.54
      50 107.54
02/07/2026 16:48:57.088 93   107.56
      93 107.56
      93 107.56
02/07/2026 16:48:44.547 6   107.44
      6 107.44
      6 107.44
02/07/2026 16:48:41.657 156   107.46
      45 107.46
      111 107.46
      156 107.46
02/07/2026 16:48:28.305 474   107.46
      474 107.46
      474 107.46
02/07/2026 16:48:28.130 20   107.54
      20 107.54
      20 107.54
02/07/2026 16:48:22.325 1   107.60
      1 107.60
      1 107.60
02/07/2026 16:48:03.114 6   107.70
      6 107.70
      6 107.70
02/07/2026 16:48:01.266 6   107.68
      6 107.68
      6 107.68
02/07/2026 16:47:47.477 396   107.96
      396 107.96
      396 107.96
02/07/2026 16:47:44.023 1 084   107.96
      1 084 107.96
      500 107.96
      584 107.96
02/07/2026 16:47:40.985 500   107.96
      500 107.96
      500 107.96
02/07/2026 16:47:28.844 5   108.26
      5 108.26
      5 108.26
02/07/2026 16:47:26.175 6   108.28
      6 108.28
      6 108.28
02/07/2026 16:47:10.332 50   108.14
      50 108.14
      50 108.14
02/07/2026 16:47:06.868 14   108.06
      14 108.06
      14 108.06
02/07/2026 16:46:55.055 6   108.04
      6 108.04
      6 108.04
02/07/2026 16:46:45.463 6   107.98
      6 107.98
      6 107.98
02/07/2026 16:45:38.381 5   108.06
      5 108.06
      5 108.06
02/07/2026 16:45:33.809 30   108.26
      30 108.26
      30 108.26
02/07/2026 16:45:30.028 6   108.06
      6 108.06
      6 108.06
02/07/2026 16:45:09.244 42   107.82
      42 107.82
      42 107.82
02/07/2026 16:45:04.013 4   107.80
      4 107.80
      4 107.80
02/07/2026 16:45:02.973 6   107.72
      6 107.72
      6 107.72
02/07/2026 16:45:02.530 24   107.76
      24 107.76
      24 107.76
02/07/2026 16:44:28.227 6   107.84
      6 107.84
      6 107.84
02/07/2026 16:43:08.887 40   108.00
      40 108.00
      40 108.00
02/07/2026 16:43:08.007 3   108.02
      3 108.02
      3 108.02
02/07/2026 16:42:59.261 15   108.08
      15 108.08
      15 108.08
02/07/2026 16:42:51.107 50   108.14
      50 108.14
      50 108.14
02/07/2026 16:42:28.709 6   107.98
      6 107.98
      6 107.98
02/07/2026 16:42:27.359 36   107.98
      36 107.98
      36 107.98
02/07/2026 16:42:14.957 117   108.00
      100 108.00
      117 108.00
      17 108.00
02/07/2026 16:42:13.889 100   108.04
      100 108.04
      100 108.04
02/07/2026 16:41:59.624 92   108.32
      92 108.32
      92 108.32
02/07/2026 16:41:54.785 10   108.14
      10 108.14
      10 108.14
02/07/2026 16:41:44.906 18   108.40
      18 108.40
      18 108.40
02/07/2026 16:41:44.674 20   108.50
      20 108.50
      20 108.50
02/07/2026 16:41:39.329 10   108.62
      10 108.62
      10 108.62
02/07/2026 16:41:06.933 50   108.82
      50 108.82
      50 108.82
02/07/2026 16:40:57.475 369   108.88
      369 108.88
      369 108.88
02/07/2026 16:39:20.983 40   109.24
      40 109.24
      40 109.24
02/07/2026 16:38:13.584 2   109.22
      2 109.22
      2 109.22
02/07/2026 16:38:06.582 14   109.18
      14 109.18
      14 109.18
02/07/2026 16:37:52.600 8   109.58
      8 109.58
      8 109.58
02/07/2026 16:37:34.066 19   109.36
      19 109.36
      19 109.36
02/07/2026 16:36:45.713 89   109.36
      89 109.36
      89 109.36
02/07/2026 16:36:40.321 27   109.20
      27 109.20
      27 109.20
02/07/2026 16:36:37.226 25   109.18
      25 109.18
      25 109.18
02/07/2026 16:36:32.083 45   109.28
      45 109.28
      45 109.28
02/07/2026 16:36:31.941 5   109.28
      5 109.28
      5 109.28
02/07/2026 16:36:28.232 500   109.26
      500 109.26
      500 109.26
02/07/2026 16:35:32.895 50   108.80
      50 108.80
      50 108.80
02/07/2026 16:35:26.237 96   108.84
      50 108.84
      96 108.84
      46 108.84
02/07/2026 16:35:13.872 500   108.84
      500 108.84
      500 108.84
02/07/2026 16:34:57.663 100   108.90
      100 108.90
      100 108.90
02/07/2026 16:34:52.242 55   108.86
      55 108.86
      55 108.86
02/07/2026 16:34:32.941 4   108.94
      4 108.94
      4 108.94
02/07/2026 16:34:19.621 10   109.00
      10 109.00
      10 109.00
02/07/2026 16:34:15.921 1   109.04
      1 109.04
      1 109.04
02/07/2026 16:34:00.925 1   109.24
      1 109.24
      1 109.24
02/07/2026 16:33:46.015 30   109.26
      30 109.26
      30 109.26
02/07/2026 16:33:16.870 150   109.20
      150 109.20
      150 109.20
02/07/2026 16:32:55.970 303   109.00
      3 109.00
      303 109.00
      300 109.00
02/07/2026 16:32:23.855 50   109.60
      50 109.60
      50 109.60
02/07/2026 16:30:23.895 2   109.80
      2 109.80
      2 109.80
02/07/2026 16:29:55.830 86   109.60
      86 109.60
      86 109.60
02/07/2026 16:29:53.972 7   109.70
      7 109.70
      7 109.70
02/07/2026 16:29:23.621 46   109.56
      46 109.56
      46 109.56
02/07/2026 16:28:41.806 3   109.82
      3 109.82
      3 109.82
02/07/2026 16:28:02.569 40   110.12
      40 110.12
      40 110.12
02/07/2026 16:27:46.452 50   110.00
      50 110.00
      50 110.00
02/07/2026 16:27:27.187 100   110.24
      100 110.24
      100 110.24
02/07/2026 16:26:51.934 46   111.02
      46 111.02
      46 111.02
02/07/2026 16:25:13.776 100   111.20
      100 111.20
      100 111.20
02/07/2026 16:25:05.692 5   111.40
      5 111.40
      5 111.40
02/07/2026 16:24:53.654 200   111.30
      200 111.30
      200 111.30
02/07/2026 16:24:15.374 100   111.94
      100 111.94
      100 111.94
02/07/2026 16:22:40.920 1   111.70
      1 111.70
      1 111.70
02/07/2026 16:22:36.395 48   111.54
      48 111.54
      48 111.54
02/07/2026 16:22:05.683 2   111.50
      2 111.50
      2 111.50

    > >>

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)