Intel Corp.

184

142

39.205

Date Time Volume Order Volume Price
16/02/2026 16:27:46.580 1   39.205
      1 39.205
      1 39.205
16/02/2026 16:20:33.630 80   39.075
      80 39.075
      80 39.075
16/02/2026 16:17:08.375 40   39.21
      40 39.21
      40 39.21
16/02/2026 16:14:17.361 3   39.075
      3 39.075
      3 39.075
16/02/2026 16:06:59.071 38   39.075
      38 39.075
      38 39.075
16/02/2026 16:06:40.701 60   39.075
      60 39.075
      60 39.075
16/02/2026 16:02:38.807 50   39.075
      50 39.075
      50 39.075
16/02/2026 16:02:04.514 9   39.255
      9 39.255
      9 39.255
16/02/2026 16:00:04.564 8   39.175
      8 39.175
      8 39.175
16/02/2026 15:53:38.735 10   39.025
      10 39.025
      10 39.025
16/02/2026 15:47:49.186 1   39.27
      1 39.27
      1 39.27
16/02/2026 15:47:24.202 1   39.27
      1 39.27
      1 39.27
16/02/2026 15:38:48.653 1   38.985
      1 38.985
      1 38.985
16/02/2026 15:38:21.450 500   38.985
      500 38.985
      50 38.985
      400 38.985
      50 38.985
16/02/2026 15:38:06.383 136   39.135
      136 39.135
      136 39.135
16/02/2026 15:34:19.062 150   39.135
      150 39.135
      150 39.135
16/02/2026 15:27:02.730 10   38.995
      10 38.995
      10 38.995
16/02/2026 15:24:08.620 500   39.11
      500 39.11
      500 39.11
16/02/2026 15:23:06.530 500   39.105
      500 39.105
      500 39.105
16/02/2026 15:22:17.277 500   39.105
      500 39.105
      500 39.105
16/02/2026 15:21:41.540 500   39.20
      500 39.20
      500 39.20
16/02/2026 15:20:31.343 800   39.205
      800 39.205
      800 39.205
16/02/2026 15:03:49.633 50   39.205
      50 39.205
      50 39.205
16/02/2026 15:01:14.001 25   39.205
      25 39.205
      25 39.205
16/02/2026 14:48:55.634 96   39.205
      96 39.205
      96 39.205
16/02/2026 14:47:51.836 6   39.205
      6 39.205
      6 39.205
16/02/2026 14:42:28.021 710   39.155
      710 39.155
      710 39.155
16/02/2026 14:42:22.694 1 000   39.155
      500 39.155
      1 000 39.155
      500 39.155
16/02/2026 14:37:44.459 300   39.15
      300 39.15
      300 39.15
16/02/2026 14:29:58.223 600   39.255
      600 39.255
      600 39.255
16/02/2026 14:24:32.199 8   39.155
      8 39.155
      8 39.155
16/02/2026 14:17:41.973 70   39.145
      70 39.145
      50 39.145
      20 39.145
16/02/2026 14:14:17.791 51   39.365
      51 39.365
      51 39.365
16/02/2026 14:04:36.182 100   39.40
      100 39.40
      100 39.40
16/02/2026 14:01:22.302 3   39.305
      3 39.305
      3 39.305
16/02/2026 13:54:54.530 13   39.40
      13 39.40
      13 39.40
16/02/2026 13:42:09.464 600   39.40
      600 39.40
      600 39.40
16/02/2026 13:36:57.201 165   39.315
      165 39.315
      165 39.315
16/02/2026 13:34:03.578 100   39.315
      100 39.315
      100 39.315
16/02/2026 13:33:31.943 37   39.315
      37 39.315
      37 39.315
16/02/2026 13:30:09.455 1   39.485
      1 39.485
      1 39.485
16/02/2026 13:29:35.095 1   39.305
      1 39.305
      1 39.305
16/02/2026 13:28:43.962 30   39.48
      30 39.48
      30 39.48
16/02/2026 13:22:37.611 10   39.48
      10 39.48
      10 39.48
16/02/2026 13:11:51.246 50   39.305
      50 39.305
      50 39.305
16/02/2026 13:11:51.221 2   39.305
      2 39.305
      2 39.305
16/02/2026 12:50:22.564 1 000   39.405
      1 000 39.405
      1 000 39.405
16/02/2026 12:29:26.237 40   39.305
      40 39.305
      40 39.305
16/02/2026 12:26:21.632 21   39.305
      21 39.305
      21 39.305
16/02/2026 12:26:20.843 110   39.31
      110 39.31
      110 39.31
16/02/2026 12:24:32.620 125   39.315
      125 39.315
      125 39.315
16/02/2026 12:23:10.174 1   39.305
      1 39.305
      1 39.305
16/02/2026 12:20:10.647 1 000   39.495
      1 000 39.495
      1 000 39.495
16/02/2026 12:17:27.659 30   39.335
      30 39.335
      30 39.335
16/02/2026 12:15:00.583 5   39.335
      5 39.335
      5 39.335
16/02/2026 12:14:57.363 1   39.515
      1 39.515
      1 39.515
16/02/2026 12:06:51.827 1 000   39.425
      1 000 39.425
      1 000 39.425
16/02/2026 12:06:42.532 1 860   39.465
      1 860 39.465
      1 860 39.465
16/02/2026 12:06:38.667 1 000   39.47
      1 000 39.47
      1 000 39.47
16/02/2026 12:06:34.040 120   39.47
      120 39.47
      120 39.47
16/02/2026 12:05:40.546 18   39.56
      18 39.56
      18 39.56
16/02/2026 12:04:15.061 300   39.47
      300 39.47
      300 39.47
16/02/2026 12:03:56.836 18   39.47
      18 39.47
      18 39.47
16/02/2026 12:02:20.341 3   39.56
      3 39.56
      3 39.56
16/02/2026 12:02:09.776 285   39.47
      285 39.47
      285 39.47
16/02/2026 11:58:33.804 50   39.47
      50 39.47
      50 39.47
16/02/2026 11:53:33.975 50   39.47
      50 39.47
      50 39.47
16/02/2026 11:51:00.263 25   39.47
      25 39.47
      25 39.47
16/02/2026 11:47:29.007 1   39.605
      1 39.605
      1 39.605
16/02/2026 11:47:20.803 2   39.47
      2 39.47
      2 39.47
16/02/2026 11:43:06.941 200   39.605
      200 39.605
      200 39.605
16/02/2026 11:41:01.823 3   39.485
      3 39.485
      3 39.485
16/02/2026 11:40:42.896 1   39.605
      1 39.605
      1 39.605
16/02/2026 11:40:03.803 15   39.485
      15 39.485
      15 39.485
16/02/2026 11:39:47.235 1   39.485
      1 39.485
      1 39.485
16/02/2026 11:35:58.132 10   39.485
      10 39.485
      10 39.485
16/02/2026 11:35:03.248 5   39.485
      5 39.485
      5 39.485
16/02/2026 11:32:22.780 530   39.605
      530 39.605
      530 39.605
16/02/2026 11:20:32.704 105   39.495
      105 39.495
      105 39.495
16/02/2026 11:19:23.356 60   39.495
      60 39.495
      60 39.495
16/02/2026 11:17:51.161 350   39.495
      350 39.495
      350 39.495
16/02/2026 11:14:56.279 86   39.605
      86 39.605
      86 39.605
16/02/2026 11:11:43.115 124   39.495
      124 39.495
      124 39.495
16/02/2026 11:11:38.190 20   39.495
      20 39.495
      20 39.495
16/02/2026 11:07:25.639 100   39.495
      100 39.495
      100 39.495
16/02/2026 11:06:40.439 15   39.495
      15 39.495
      15 39.495
16/02/2026 11:06:28.147 45   39.495
      45 39.495
      45 39.495
16/02/2026 11:03:34.942 260   39.495
      260 39.495
      260 39.495
16/02/2026 10:57:01.710 30   39.49
      30 39.49
      30 39.49
16/02/2026 10:52:32.491 85   39.485
      85 39.485
      85 39.485
16/02/2026 10:47:32.490 50   39.505
      50 39.505
      50 39.505
16/02/2026 10:44:06.672 200   39.615
      200 39.615
      200 39.615
16/02/2026 10:41:53.093 8   39.505
      8 39.505
      8 39.505
16/02/2026 10:40:23.139 70   39.515
      70 39.515
      70 39.515
16/02/2026 10:37:29.877 3   39.505
      3 39.505
      3 39.505
16/02/2026 10:34:28.768 100   39.495
      100 39.495
      100 39.495
16/02/2026 10:30:29.698 3   39.485
      3 39.485
      3 39.485
16/02/2026 10:23:15.764 300   39.51
      300 39.51
      300 39.51
16/02/2026 10:10:01.357 205   39.515
      205 39.515
      205 39.515
16/02/2026 10:05:09.180 17   39.495
      17 39.495
      17 39.495
16/02/2026 10:03:57.835 195   39.615
      195 39.615
      195 39.615
16/02/2026 10:00:01.589 1   39.505
      1 39.505
      1 39.505
16/02/2026 09:52:29.344 1   39.615
      1 39.615
      1 39.615
16/02/2026 09:48:39.716 18   39.505
      18 39.505
      18 39.505
16/02/2026 09:42:33.105 100   39.47
      70 39.47
      30 39.47
      100 39.47
16/02/2026 09:42:11.401 50   39.615
      50 39.615
      50 39.615
16/02/2026 09:35:35.074 37   39.615
      37 39.615
      37 39.615
16/02/2026 09:35:29.808 1   39.615
      1 39.615
      1 39.615
16/02/2026 09:31:49.151 13   39.605
      13 39.605
      5 39.605
      8 39.605
16/02/2026 09:30:51.576 6   39.58
      6 39.58
      6 39.58
16/02/2026 09:30:39.593 101   39.58
      101 39.58
      101 39.58
16/02/2026 09:18:56.611 32   39.47
      32 39.47
      32 39.47
16/02/2026 09:13:48.148 450   39.615
      450 39.615
      450 39.615
16/02/2026 09:11:05.815 40   39.47
      40 39.47
      40 39.47
16/02/2026 09:09:03.558 73   39.50
      73 39.50
      73 39.50
16/02/2026 09:08:59.537 40   39.47
      40 39.47
      40 39.47
16/02/2026 09:08:46.094 800   39.465
      800 39.465
      800 39.465
16/02/2026 09:07:26.423 300   39.35
      300 39.35
      300 39.35
16/02/2026 09:07:25.833 8   39.34
      8 39.34
      8 39.34
16/02/2026 08:59:22.161 1   39.50
      1 39.50
      1 39.50
16/02/2026 08:57:19.819 10   39.20
      10 39.20
      10 39.20
16/02/2026 08:55:33.385 25   39.20
      25 39.20
      25 39.20
16/02/2026 08:46:52.656 50   39.20
      50 39.20
      50 39.20
16/02/2026 08:46:25.268 1   39.20
      1 39.20
      1 39.20
16/02/2026 08:41:12.435 12   39.50
      12 39.50
      12 39.50
16/02/2026 08:39:04.545 100   39.20
      100 39.20
      100 39.20
16/02/2026 08:38:14.170 36   39.50
      36 39.50
      36 39.50
16/02/2026 08:29:58.620 2   39.35
      2 39.35
      2 39.35
16/02/2026 08:24:18.102 500   39.40
      500 39.40
      500 39.40
16/02/2026 08:21:49.126 500   39.40
      500 39.40
      500 39.40
16/02/2026 08:14:40.942 2   39.19
      2 39.19
      2 39.19
16/02/2026 08:12:17.926 300   39.255
      300 39.255
      300 39.255
16/02/2026 08:06:57.424 50   39.255
      50 39.255
      50 39.255
16/02/2026 08:01:15.100 2   39.40
      2 39.40
      2 39.40
16/02/2026 08:01:13.333 1   39.40
      1 39.40
      1 39.40
16/02/2026 08:00:41.140 1   39.40
      1 39.40
      1 39.40
16/02/2026 08:00:37.175 16   39.40
      16 39.40
      16 39.40
16/02/2026 08:00:16.169 19   39.10
      19 39.10
      19 39.10
16/02/2026 07:56:01.326 22   39.10
      22 39.10
      22 39.10
16/02/2026 07:55:19.358 2   39.10
      2 39.10
      2 39.10
16/02/2026 07:54:18.217 41   39.40
      41 39.40
      41 39.40
16/02/2026 07:34:26.908 1 621   39.00
      15 39.00
      175 39.00
      25 39.00
      10 39.00
      1 39.00
      62 39.00
      23 39.00
      390 39.00
      40 39.00
      12 39.00
      10 39.00
      5 39.00
      5 39.00
      100 39.00
      150 39.00
      83 39.00
      1 39.00
      21 39.00
      3 39.00
      1 39.00
      26 39.00
      25 39.00
      4 39.00
      273 39.00
      27 39.00
      388 39.00
      1 000 39.00
      100 39.00
      1 39.00
      244 39.00
      5 39.00
      17 39.00
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 CET (UTC+1)