Tradegate BSX

Intel Corp.

2657

2007

93.71

Date	Time	Volume	Order Volume	Price
15/05/2026	21:59:44.011	20		93.71
			20	93.71
			20	93.71
15/05/2026	21:59:38.014	998		93.75
			998	93.75
			998	93.75
15/05/2026	21:59:20.722	2 002		93.75
			2	93.75
			2 002	93.75
			2 000	93.75
15/05/2026	21:59:18.620	2 000		93.73
			2 000	93.73
			2 000	93.73
15/05/2026	21:59:13.708	200		93.65
			200	93.65
			200	93.65
15/05/2026	21:59:12.894	77		93.67
			77	93.67
			77	93.67
15/05/2026	21:59:12.635	20		93.65
			20	93.65
			20	93.65
15/05/2026	21:58:59.111	55		93.64
			55	93.64
			55	93.64
15/05/2026	21:58:35.568	11		93.73
			11	93.73
			11	93.73
15/05/2026	21:57:55.200	45		93.76
			45	93.76
			45	93.76
15/05/2026	21:57:23.491	27		93.62
			27	93.62
			27	93.62
15/05/2026	21:56:22.016	70		93.65
			70	93.65
			70	93.65
15/05/2026	21:55:01.103	100		93.46
			100	93.46
			100	93.46
15/05/2026	21:53:39.196	50		93.68
			50	93.68
			50	93.68
15/05/2026	21:53:36.320	30		93.80
			30	93.80
			30	93.80
15/05/2026	21:52:50.666	110		93.67
			110	93.67
			110	93.67
15/05/2026	21:52:37.662	800		93.74
			800	93.74
			800	93.74
15/05/2026	21:51:31.715	30		93.68
			30	93.68
			30	93.68
15/05/2026	21:50:02.453	2 000		93.71
			2 000	93.71
			2 000	93.71
15/05/2026	21:50:01.892	100		93.80
			100	93.80
			100	93.80
15/05/2026	21:47:06.905	1 000		93.62
			1 000	93.62
			1 000	93.62
15/05/2026	21:44:36.045	19		93.67
			19	93.67
			19	93.67
15/05/2026	21:42:22.123	400		93.78
			400	93.78
			400	93.78
15/05/2026	21:41:46.840	100		93.80
			100	93.80
			100	93.80
15/05/2026	21:41:17.971	65		93.80
			65	93.80
			65	93.80
15/05/2026	21:40:41.600	6		93.69
			6	93.69
			6	93.69
15/05/2026	21:40:16.328	5		93.83
			5	93.83
			5	93.83
15/05/2026	21:39:21.503	65		93.77
			65	93.77
			65	93.77
15/05/2026	21:37:17.262	75		93.58
			75	93.58
			75	93.58
15/05/2026	21:35:56.793	10		93.60
			10	93.60
			10	93.60
15/05/2026	21:35:29.737	11		93.56
			11	93.56
			11	93.56
15/05/2026	21:33:24.646	5		93.78
			5	93.78
			5	93.78
15/05/2026	21:32:16.807	33		93.75
			33	93.75
			33	93.75
15/05/2026	21:31:56.987	3		93.72
			3	93.72
			3	93.72
15/05/2026	21:30:23.547	107		93.56
			107	93.56
			107	93.56
15/05/2026	21:29:13.550	55		93.50
			55	93.50
			55	93.50
15/05/2026	21:28:34.414	130		93.60
			130	93.60
			130	93.60
15/05/2026	21:28:02.067	107		93.66
			107	93.66
			107	93.66
15/05/2026	21:25:33.196	1 000		93.76
			1 000	93.76
			1 000	93.76
15/05/2026	21:24:14.685	60		94.05
			60	94.05
			60	94.05
15/05/2026	21:21:37.442	466		93.88
			466	93.88
			466	93.88
15/05/2026	21:19:47.932	7		93.86
			7	93.86
			7	93.86
15/05/2026	21:17:24.396	53		93.92
			53	93.92
			53	93.92
15/05/2026	21:17:10.664	15		94.00
			15	94.00
			15	94.00
15/05/2026	21:16:00.373	97		93.95
			97	93.95
			97	93.95
15/05/2026	21:14:47.059	120		93.83
			120	93.83
			120	93.83
15/05/2026	21:09:15.092	10		93.80
			10	93.80
			10	93.80
15/05/2026	21:07:40.353	1 000		93.85
			1 000	93.85
			1 000	93.85
15/05/2026	21:07:26.696	175		94.00
			175	94.00
			5	94.00
			170	94.00
15/05/2026	21:07:00.227	3		94.04
			3	94.04
			3	94.04
15/05/2026	21:06:41.278	4		94.19
			4	94.19
			4	94.19
15/05/2026	21:05:39.341	25		94.20
			25	94.20
			25	94.20
15/05/2026	21:03:57.721	22		94.30
			22	94.30
			22	94.30
15/05/2026	21:00:58.606	275		94.24
			275	94.24
			275	94.24
15/05/2026	20:59:19.090	100		94.45
			100	94.45
			100	94.45
15/05/2026	20:58:19.068	3		94.48
			3	94.48
			3	94.48
15/05/2026	20:58:17.073	20		94.39
			20	94.39
			20	94.39
15/05/2026	20:56:40.007	3		94.53
			3	94.53
			3	94.53
15/05/2026	20:54:54.892	1		94.60
			1	94.60
			1	94.60
15/05/2026	20:54:49.261	1		94.59
			1	94.59
			1	94.59
15/05/2026	20:53:28.003	1		94.42
			1	94.42
			1	94.42
15/05/2026	20:52:31.953	1		94.28
			1	94.28
			1	94.28
15/05/2026	20:50:51.335	30		94.24
			30	94.24
			30	94.24
15/05/2026	20:50:03.262	130		94.25
			130	94.25
			130	94.25
15/05/2026	20:49:55.876	300		94.20
			300	94.20
			300	94.20
15/05/2026	20:47:23.759	25		94.37
			25	94.37
			25	94.37
15/05/2026	20:47:00.975	340		94.37
			340	94.37
			340	94.37
15/05/2026	20:45:42.925	9		94.37
			9	94.37
			9	94.37
15/05/2026	20:45:11.411	1		94.49
			1	94.49
			1	94.49
15/05/2026	20:45:06.534	80		94.50
			55	94.50
			25	94.50
			80	94.50
15/05/2026	20:42:43.686	198		94.18
			198	94.18
			198	94.18
15/05/2026	20:40:59.719	2		94.24
			2	94.24
			2	94.24
15/05/2026	20:40:58.437	2		94.35
			2	94.35
			2	94.35
15/05/2026	20:40:51.856	67		94.42
			67	94.42
			67	94.42
15/05/2026	20:39:26.220	380		94.40
			380	94.40
			380	94.40
15/05/2026	20:39:09.966	6		94.52
			6	94.52
			6	94.52
15/05/2026	20:38:46.802	282		94.31
			282	94.31
			282	94.31
15/05/2026	20:37:24.553	30		94.37
			30	94.37
			30	94.37
15/05/2026	20:35:06.778	12		94.26
			12	94.26
			12	94.26
15/05/2026	20:34:10.817	25		94.04
			25	94.04
			25	94.04
15/05/2026	20:33:37.525	1		94.04
			1	94.04
			1	94.04
15/05/2026	20:32:02.884	22		94.00
			22	94.00
			22	94.00
15/05/2026	20:28:44.950	50		94.34
			50	94.34
			50	94.34
15/05/2026	20:28:36.317	5		94.25
			5	94.25
			5	94.25
15/05/2026	20:28:35.894	25		94.16
			25	94.16
			25	94.16
15/05/2026	20:28:05.991	200		94.22
			200	94.22
			200	94.22
15/05/2026	20:27:54.400	5		94.22
			5	94.22
			5	94.22
15/05/2026	20:27:15.789	3		94.30
			3	94.30
			3	94.30
15/05/2026	20:27:02.388	1		94.41
			1	94.41
			1	94.41
15/05/2026	20:26:30.304	14		94.40
			14	94.40
			14	94.40
15/05/2026	20:24:04.468	4		94.53
			4	94.53
			4	94.53
15/05/2026	20:21:14.609	1 671		94.18
			1 671	94.18
			1 671	94.18
15/05/2026	20:20:42.790	2 000		94.18
			2 000	94.18
			2 000	94.18
15/05/2026	20:19:59.059	8		94.12
			8	94.12
			8	94.12
15/05/2026	20:19:56.120	26		94.09
			26	94.09
			26	94.09
15/05/2026	20:17:47.040	219		94.60
			219	94.60
			219	94.60
15/05/2026	20:17:11.213	4		94.56
			4	94.56
			4	94.56
15/05/2026	20:14:37.182	160		94.82
			160	94.82
			160	94.82
15/05/2026	20:12:37.145	40		94.95
			40	94.95
			40	94.95
15/05/2026	20:12:29.878	215		94.90
			15	94.90
			215	94.90
			200	94.90
15/05/2026	20:08:48.090	5		94.65
			5	94.65
			5	94.65
15/05/2026	20:08:38.655	100		94.70
			100	94.70
			100	94.70
15/05/2026	20:07:00.020	71		94.74
			71	94.74
			71	94.74
15/05/2026	20:06:13.150	1		94.66
			1	94.66
			1	94.66
15/05/2026	20:04:36.899	1		94.54
			1	94.54
			1	94.54
15/05/2026	20:04:21.353	4		94.58
			4	94.58
			4	94.58
15/05/2026	20:02:36.428	370		94.51
			370	94.51
			370	94.51
15/05/2026	20:02:13.179	40		94.40
			40	94.40
			40	94.40
15/05/2026	20:01:45.340	5		94.37
			5	94.37
			5	94.37
15/05/2026	19:59:56.786	10		94.48
			10	94.48
			10	94.48
15/05/2026	19:59:35.307	1		94.30
			1	94.30
			1	94.30
15/05/2026	19:58:32.777	517		94.39
			517	94.39
			517	94.39
15/05/2026	19:58:15.356	4		94.48
			4	94.48
			4	94.48
15/05/2026	19:58:03.140	20		94.41
			20	94.41
			20	94.41
15/05/2026	19:57:49.787	100		94.42
			100	94.42
			100	94.42
15/05/2026	19:57:45.474	10		94.28
			10	94.28
			10	94.28
15/05/2026	19:52:49.254	51		94.11
			51	94.11
			51	94.11
15/05/2026	19:50:39.828	3		94.19
			3	94.19
			3	94.19
15/05/2026	19:50:31.787	1 690		94.00
			1 690	94.00
			1 690	94.00
15/05/2026	19:50:26.289	2 000		94.00
			2 000	94.00
			2 000	94.00
15/05/2026	19:50:24.445	2 000		94.00
			2 000	94.00
			2 000	94.00
15/05/2026	19:49:21.014	35		94.00
			35	94.00
			35	94.00
15/05/2026	19:48:52.325	50		94.11
			50	94.11
			50	94.11
15/05/2026	19:48:14.205	15		94.06
			15	94.06
			15	94.06
15/05/2026	19:47:27.365	15		94.05
			15	94.05
			15	94.05
15/05/2026	19:46:52.894	50		94.26
			50	94.26
			50	94.26
15/05/2026	19:45:07.323	20		94.26
			20	94.26
			20	94.26
15/05/2026	19:42:33.078	155		94.42
			155	94.42
			155	94.42
15/05/2026	19:41:37.653	313		94.32
			313	94.32
			313	94.32
15/05/2026	19:41:37.202	880		94.43
			880	94.43
			880	94.43
15/05/2026	19:41:27.225	40		94.30
			40	94.30
			40	94.30
15/05/2026	19:41:16.221	54		94.31
			54	94.31
			54	94.31
15/05/2026	19:40:18.969	150		94.51
			150	94.51
			150	94.51
15/05/2026	19:37:15.254	1		94.27
			1	94.27
			1	94.27
15/05/2026	19:36:43.908	6		94.29
			6	94.29
			6	94.29
15/05/2026	19:36:42.943	983		94.20
			983	94.20
			983	94.20
15/05/2026	19:36:37.841	15		94.20
			15	94.20
			15	94.20
15/05/2026	19:35:00.318	211		94.08
			211	94.08
			211	94.08
15/05/2026	19:34:37.880	50		94.00
			50	94.00
			50	94.00
15/05/2026	19:29:32.823	15		93.87
			15	93.87
			15	93.87
15/05/2026	19:29:24.919	4		93.92
			4	93.92
			4	93.92
15/05/2026	19:28:03.227	35		93.62
			35	93.62
			35	93.62
15/05/2026	19:27:45.832	3		93.53
			3	93.53
			3	93.53
15/05/2026	19:27:15.606	1		93.63
			1	93.63
			1	93.63
15/05/2026	19:26:53.188	2		93.64
			2	93.64
			2	93.64
15/05/2026	19:26:50.000	100		93.64
			30	93.64
			100	93.64
			70	93.64
15/05/2026	19:26:13.546	100		93.50
			100	93.50
			100	93.50
15/05/2026	19:26:04.386	9		93.52
			9	93.52
			9	93.52
15/05/2026	19:25:50.135	120		93.33
			120	93.33
			120	93.33
15/05/2026	19:25:16.536	100		93.42
			100	93.42
			100	93.42
15/05/2026	19:24:42.696	30		93.35
			30	93.35
			30	93.35
15/05/2026	19:23:25.019	2		93.25
			2	93.25
			2	93.25
15/05/2026	19:23:11.677	100		93.19
			100	93.19
			100	93.19
15/05/2026	19:21:25.886	107		93.06
			107	93.06
			107	93.06
15/05/2026	19:19:29.230	220		93.06
			220	93.06
			220	93.06
15/05/2026	19:18:49.909	1		93.13
			1	93.13
			1	93.13
15/05/2026	19:16:06.650	165		93.03
			165	93.03
			165	93.03
15/05/2026	19:13:57.083	40		92.95
			40	92.95
			40	92.95
15/05/2026	19:12:35.910	6		92.82
			6	92.82
			6	92.82
15/05/2026	19:12:03.668	62		92.87
			62	92.87
			62	92.87
15/05/2026	19:11:19.848	20		92.85
			20	92.85
			20	92.85
15/05/2026	19:09:59.614	30		92.88
			30	92.88
			30	92.88
15/05/2026	19:09:20.199	100		92.90
			100	92.90
			100	92.90
15/05/2026	19:08:54.954	75		92.97
			75	92.97
			75	92.97
15/05/2026	19:07:31.148	100		93.04
			100	93.04
			100	93.04
15/05/2026	19:07:06.342	1		92.98
			1	92.98
			1	92.98
15/05/2026	19:04:08.922	3		92.62
			3	92.62
			3	92.62
15/05/2026	19:00:58.195	6		92.86
			6	92.86
			6	92.86
15/05/2026	19:00:48.942	10		92.81
			10	92.81
			10	92.81
15/05/2026	19:00:27.532	2		92.86
			2	92.86
			2	92.86
15/05/2026	19:00:15.637	1 000		92.84
			1 000	92.84
			1 000	92.84
15/05/2026	19:00:10.217	100		92.86
			100	92.86
			100	92.86
15/05/2026	18:58:35.994	3		92.76
			3	92.76
			3	92.76
15/05/2026	18:57:33.150	11		92.88
			11	92.88
			11	92.88
15/05/2026	18:57:12.068	19		92.85
			19	92.85
			19	92.85
15/05/2026	18:56:16.068	19		92.84
			19	92.84
			19	92.84
15/05/2026	18:55:40.222	180		92.80
			180	92.80
			180	92.80
15/05/2026	18:54:45.913	150		92.73
			128	92.73
			150	92.73
			22	92.73
15/05/2026	18:54:13.322	22		92.99
			22	92.99
			22	92.99
15/05/2026	18:48:09.256	2		93.06
			2	93.06
			2	93.06
15/05/2026	18:46:56.848	2		92.87
			2	92.87
			2	92.87
15/05/2026	18:45:15.847	3		93.04
			3	93.04
			3	93.04
15/05/2026	18:45:11.418	30		93.10
			30	93.10
			30	93.10
15/05/2026	18:44:50.411	3		93.04
			3	93.04
			3	93.04
15/05/2026	18:44:35.518	35		92.79
			35	92.79
			35	92.79
15/05/2026	18:44:07.885	1		92.88
			1	92.88
			1	92.88
15/05/2026	18:42:57.870	15		92.82
			15	92.82
			15	92.82
15/05/2026	18:42:39.803	1 851		92.75
			1 851	92.75
			1 851	92.75
15/05/2026	18:42:33.941	2 000		92.75
			2 000	92.75
			2 000	92.75
15/05/2026	18:42:15.674	110		92.75
			110	92.75
			110	92.75
15/05/2026	18:41:48.078	21		92.71
			21	92.71
			21	92.71
15/05/2026	18:41:30.345	42		92.70
			42	92.70
			42	92.70
15/05/2026	18:40:26.591	142		92.68
			6	92.68
			28	92.68
			142	92.68
			20	92.68
			3	92.68
			14	92.68
			71	92.68
15/05/2026	18:37:12.074	600		92.75
			600	92.75
			600	92.75
15/05/2026	18:36:55.267	30		92.72
			30	92.72
			30	92.72
15/05/2026	18:36:26.027	30		92.77
			30	92.77
			30	92.77
15/05/2026	18:35:59.692	5		92.75
			5	92.75
			5	92.75
15/05/2026	18:35:47.499	150		92.76
			150	92.76
			150	92.76
15/05/2026	18:35:13.221	50		92.89
			50	92.89
			50	92.89
15/05/2026	18:34:35.707	2		93.09
			2	93.09
			2	93.09
15/05/2026	18:34:34.351	1		93.10
			1	93.10
			1	93.10
15/05/2026	18:33:04.010	150		93.00
			150	93.00
			150	93.00
15/05/2026	18:32:36.225	5		92.98
			5	92.98
			5	92.98
15/05/2026	18:32:26.263	70		92.93
			70	92.93
			70	92.93
15/05/2026	18:30:56.722	20		92.91
			20	92.91
			20	92.91
15/05/2026	18:30:31.888	130		92.96
			130	92.96
			130	92.96
15/05/2026	18:29:59.953	85		93.07
			85	93.07
			85	93.07
15/05/2026	18:29:27.698	15		93.01
			15	93.01
			15	93.01
15/05/2026	18:28:55.588	6		93.00
			6	93.00
			6	93.00
15/05/2026	18:28:07.147	15		93.11
			15	93.11
			15	93.11
15/05/2026	18:28:04.035	82		93.10
			82	93.10
			82	93.10
15/05/2026	18:27:40.512	1		93.17
			1	93.17
			1	93.17
15/05/2026	18:27:37.579	2		93.23
			2	93.23
			2	93.23
15/05/2026	18:27:25.634	1		93.25
			1	93.25
			1	93.25
15/05/2026	18:27:24.190	3		93.11
			3	93.11
			3	93.11
15/05/2026	18:26:55.540	1		93.12
			1	93.12
			1	93.12
15/05/2026	18:26:29.995	54		93.11
			54	93.11
			54	93.11
15/05/2026	18:26:17.239	30		93.10
			30	93.10
			30	93.10
15/05/2026	18:24:59.372	10		93.15
			10	93.15
			10	93.15
15/05/2026	18:24:47.412	30		93.10
			30	93.10
			30	93.10
15/05/2026	18:24:36.025	22		93.00
			22	93.00
			22	93.00
15/05/2026	18:24:28.733	11		92.95
			11	92.95
			11	92.95
15/05/2026	18:23:55.077	6		92.97
			6	92.97
			6	92.97
15/05/2026	18:23:43.739	90		92.90
			90	92.90
			90	92.90
15/05/2026	18:22:15.786	3		92.92
			3	92.92
			3	92.92
15/05/2026	18:22:03.275	42		92.99
			42	92.99
			42	92.99
15/05/2026	18:22:03.063	1		92.99
			1	92.99
			1	92.99
15/05/2026	18:21:56.918	10		92.99
			10	92.99
			10	92.99
15/05/2026	18:21:55.343	320		93.00
			320	93.00
			320	93.00
15/05/2026	18:20:34.479	40		93.00
			40	93.00
			40	93.00
15/05/2026	18:20:22.126	1		93.03
			1	93.03
			1	93.03
15/05/2026	18:19:52.683	40		93.00
			40	93.00
			40	93.00
15/05/2026	18:19:22.158	600		93.00
			600	93.00
			600	93.00
15/05/2026	18:19:19.735	2		93.02
			2	93.02
			2	93.02
15/05/2026	18:17:23.267	18		93.10
			18	93.10
			18	93.10
15/05/2026	18:16:43.308	150		93.12
			150	93.12
			150	93.12
15/05/2026	18:16:22.905	1		93.32
			1	93.32
			1	93.32
15/05/2026	18:16:19.264	400		93.38
			400	93.38
			400	93.38
15/05/2026	18:16:10.287	600		93.38
			600	93.38
			600	93.38
15/05/2026	18:16:03.463	1		93.37
			1	93.37
			1	93.37
15/05/2026	18:15:55.627	1		93.37
			1	93.37
			1	93.37
15/05/2026	18:15:45.840	120		93.36
			120	93.36
			120	93.36
15/05/2026	18:12:53.470	4		93.08
			4	93.08
			4	93.08
15/05/2026	18:11:59.540	157		93.21
			157	93.21
			157	93.21
15/05/2026	18:11:04.418	50		93.41
			50	93.41
			50	93.41
15/05/2026	18:08:44.450	5		93.76
			5	93.76
			5	93.76
15/05/2026	18:07:52.909	1		93.69
			1	93.69
			1	93.69
15/05/2026	18:07:52.549	1		93.68
			1	93.68
			1	93.68
15/05/2026	18:07:52.189	22		93.80
			22	93.80
			22	93.80
15/05/2026	18:07:42.910	1		93.79
			1	93.79
			1	93.79
15/05/2026	18:07:34.289	12		93.69
			12	93.69
			12	93.69
15/05/2026	18:07:20.200	400		93.76
			400	93.76
			400	93.76
15/05/2026	18:06:15.835	3		93.88
			3	93.88
			3	93.88
15/05/2026	18:05:55.288	1		93.99
			1	93.99
			1	93.99
15/05/2026	18:05:15.849	20		93.83
			20	93.83
			20	93.83
15/05/2026	18:04:29.546	90		93.69
			90	93.69
			90	93.69
15/05/2026	18:03:13.969	100		93.95
			100	93.95
			100	93.95
15/05/2026	18:02:07.840	1		93.66
			1	93.66
			1	93.66
15/05/2026	18:00:49.559	52		93.47
			52	93.47
			52	93.47
15/05/2026	18:00:01.793	20		93.43
			20	93.43
			20	93.43
15/05/2026	17:59:46.524	120		93.40
			120	93.40
			120	93.40
15/05/2026	17:59:22.428	147		93.39
			147	93.39
			147	93.39
15/05/2026	17:58:59.722	10		93.36
			10	93.36
			10	93.36
15/05/2026	17:56:54.477	120		93.50
			120	93.50
			120	93.50
15/05/2026	17:56:44.706	100		93.46
			100	93.46
			100	93.46
15/05/2026	17:56:23.139	30		93.30
			30	93.30
			30	93.30
15/05/2026	17:55:41.935	100		93.19
			100	93.19
			100	93.19
15/05/2026	17:55:24.836	100		93.06
			100	93.06
			100	93.06
15/05/2026	17:52:14.584	400		93.35
			400	93.35
			400	93.35
15/05/2026	17:48:37.028	14		93.86
			14	93.86
			14	93.86
15/05/2026	17:48:31.715	15		93.86
			15	93.86
			15	93.86
15/05/2026	17:47:03.875	2		93.42
			2	93.42
			2	93.42
15/05/2026	17:46:55.616	1		93.43
			1	93.43
			1	93.43
15/05/2026	17:46:41.411	25		93.34
			25	93.34
			25	93.34
15/05/2026	17:45:34.707	1		93.43
			1	93.43
			1	93.43
15/05/2026	17:45:33.973	100		93.53
			100	93.53
			100	93.53
15/05/2026	17:45:33.102	4		93.54
			4	93.54
			4	93.54
15/05/2026	17:44:17.098	400		93.54
			400	93.54
			400	93.54
15/05/2026	17:43:46.193	57		93.40
			57	93.40
			57	93.40
15/05/2026	17:43:32.205	5		93.49
			5	93.49
			5	93.49
15/05/2026	17:42:40.111	5		93.70
			5	93.70
			5	93.70
15/05/2026	17:42:13.657	15		93.71
			15	93.71
			15	93.71
15/05/2026	17:42:06.150	15		93.71
			15	93.71
			15	93.71
15/05/2026	17:41:04.650	10		93.62
			10	93.62
			10	93.62
15/05/2026	17:40:55.099	25		93.78
			25	93.78
			25	93.78
15/05/2026	17:40:44.951	6		93.70
			6	93.70
			6	93.70
15/05/2026	17:39:46.228	5		93.76
			5	93.76
			5	93.76
15/05/2026	17:39:32.326	217		93.72
			217	93.72
			217	93.72
15/05/2026	17:38:15.915	3		93.95
			3	93.95
			3	93.95
15/05/2026	17:38:08.615	25		93.99
			25	93.99
			25	93.99
15/05/2026	17:37:51.820	2		94.20
			2	94.20
			2	94.20
15/05/2026	17:37:43.244	180		94.18
			180	94.18
			180	94.18
15/05/2026	17:37:39.744	10		94.08
			10	94.08
			10	94.08
15/05/2026	17:37:36.406	80		94.07
			80	94.07
			80	94.07
15/05/2026	17:36:51.157	12		93.87
			12	93.87
			12	93.87
15/05/2026	17:36:39.149	7		93.96
			7	93.96
			7	93.96
15/05/2026	17:33:15.395	20		93.65
			20	93.65
			20	93.65
15/05/2026	17:31:29.599	86		93.64
			86	93.64
			86	93.64
15/05/2026	17:31:24.502	43		93.52
			43	93.52
			43	93.52
15/05/2026	17:30:38.543	5		93.61
			5	93.61
			5	93.61
15/05/2026	17:30:36.859	84		93.49
			84	93.49
			84	93.49
15/05/2026	17:29:58.904	54		93.53
			54	93.53
			54	93.53
15/05/2026	17:29:11.683	139		93.42
			139	93.42
			139	93.42
15/05/2026	17:28:41.984	125		93.46
			125	93.46
			125	93.46
15/05/2026	17:27:25.262	5		93.55
			5	93.55
			5	93.55
15/05/2026	17:26:58.053	20		93.40
			20	93.40
			20	93.40
15/05/2026	17:26:57.013	6		93.51
			6	93.51
			6	93.51
15/05/2026	17:26:56.442	1		93.47
			1	93.47
			1	93.47
15/05/2026	17:26:52.262	75		93.42
			75	93.42
			75	93.42
15/05/2026	17:26:39.294	5		93.39
			5	93.39
			5	93.39
15/05/2026	17:26:18.848	530		93.28
			530	93.28
			530	93.28
15/05/2026	17:26:18.619	1		93.28
			1	93.28
			1	93.28
15/05/2026	17:25:23.807	75		93.22
			75	93.22
			75	93.22
15/05/2026	17:23:19.284	41		93.65
			41	93.65
			41	93.65
15/05/2026	17:23:14.240	25		93.75
			25	93.75
			25	93.75
15/05/2026	17:21:46.039	17		93.40
			17	93.40
			17	93.40
15/05/2026	17:20:27.612	1		93.29
			1	93.29
			1	93.29
15/05/2026	17:20:12.599	41		93.21
			41	93.21
			41	93.21
15/05/2026	17:19:33.850	470		93.16
			470	93.16
			470	93.16
15/05/2026	17:17:55.254	50		93.50
			50	93.50
			50	93.50
15/05/2026	17:17:02.865	378		93.24
			378	93.24
			378	93.24
15/05/2026	17:16:35.080	60		93.23
			60	93.23
			60	93.23
15/05/2026	17:16:21.534	14		93.22
			14	93.22
			14	93.22
15/05/2026	17:15:14.364	55		93.30
			55	93.30
			55	93.30
15/05/2026	17:14:41.826	24		93.29
			24	93.29
			24	93.29
15/05/2026	17:13:53.533	10		93.50
			10	93.50
			10	93.50
15/05/2026	17:12:47.899	141		93.15
			141	93.15
			141	93.15
15/05/2026	17:11:31.841	30		93.24
			30	93.24
			30	93.24
15/05/2026	17:11:28.721	17		93.16
			17	93.16
			17	93.16
15/05/2026	17:10:03.356	60		93.50
			60	93.50
			60	93.50

> >>

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice