Tradegate BSX

Intel Corp.

1164

1063

103.28

Date	Time	Volume	Order Volume	Price
22/05/2026	21:59:19.705	19		103.28
			19	103.28
			19	103.28
22/05/2026	21:58:57.957	30		103.26
			30	103.26
			30	103.26
22/05/2026	21:58:40.081	90		103.20
			90	103.20
			90	103.20
22/05/2026	21:58:11.254	18		103.26
			18	103.26
			18	103.26
22/05/2026	21:57:52.207	75		103.30
			75	103.30
			75	103.30
22/05/2026	21:56:28.403	19		103.12
			19	103.12
			19	103.12
22/05/2026	21:55:19.761	10		102.96
			10	102.96
			10	102.96
22/05/2026	21:55:01.327	200		103.00
			200	103.00
			200	103.00
22/05/2026	21:55:00.936	135		102.96
			135	102.96
			135	102.96
22/05/2026	21:54:59.936	2		102.94
			2	102.94
			2	102.94
22/05/2026	21:54:59.608	2		102.96
			2	102.96
			2	102.96
22/05/2026	21:53:46.917	44		103.06
			44	103.06
			44	103.06
22/05/2026	21:52:40.241	25		102.88
			25	102.88
			25	102.88
22/05/2026	21:50:26.755	90		103.00
			90	103.00
			90	103.00
22/05/2026	21:50:24.537	16		102.98
			16	102.98
			16	102.98
22/05/2026	21:49:19.232	20		103.00
			20	103.00
			20	103.00
22/05/2026	21:43:41.024	29		103.10
			29	103.10
			29	103.10
22/05/2026	21:43:07.372	3		103.06
			3	103.06
			3	103.06
22/05/2026	21:40:31.342	15		103.18
			15	103.18
			15	103.18
22/05/2026	21:40:25.356	20		103.18
			20	103.18
			20	103.18
22/05/2026	21:39:44.404	20		103.26
			20	103.26
			20	103.26
22/05/2026	21:35:48.570	400		103.20
			400	103.20
			400	103.20
22/05/2026	21:32:07.739	100		103.00
			100	103.00
			100	103.00
22/05/2026	21:25:35.488	5		103.18
			5	103.18
			5	103.18
22/05/2026	21:21:45.599	35		103.14
			35	103.14
			35	103.14
22/05/2026	21:20:18.188	2		103.24
			2	103.24
			2	103.24
22/05/2026	21:18:53.204	255		103.18
			255	103.18
			255	103.18
22/05/2026	21:18:53.110	400		103.10
			400	103.10
			400	103.10
22/05/2026	21:18:18.154	149		103.24
			149	103.24
			149	103.24
22/05/2026	21:13:49.188	10		103.44
			10	103.44
			10	103.44
22/05/2026	21:12:56.467	20		103.34
			20	103.34
			20	103.34
22/05/2026	21:03:23.390	45		103.26
			45	103.26
			45	103.26
22/05/2026	21:01:55.426	293		103.46
			293	103.46
			293	103.46
22/05/2026	21:01:55.199	639		103.46
			639	103.46
			639	103.46
22/05/2026	21:01:31.983	10		103.50
			10	103.50
			10	103.50
22/05/2026	20:57:21.677	1		103.64
			1	103.64
			1	103.64
22/05/2026	20:57:14.009	7		103.64
			7	103.64
			7	103.64
22/05/2026	20:55:56.043	10		103.64
			10	103.64
			10	103.64
22/05/2026	20:55:05.543	20		103.58
			20	103.58
			20	103.58
22/05/2026	20:52:39.726	30		103.54
			30	103.54
			30	103.54
22/05/2026	20:48:49.764	8		103.86
			8	103.86
			8	103.86
22/05/2026	20:47:04.484	10		103.92
			10	103.92
			10	103.92
22/05/2026	20:45:34.397	500		103.78
			500	103.78
			500	103.78
22/05/2026	20:45:23.156	1		103.80
			1	103.80
			1	103.80
22/05/2026	20:44:33.021	25		104.00
			25	104.00
			25	104.00
22/05/2026	20:44:13.205	326		103.98
			326	103.98
			326	103.98
22/05/2026	20:43:42.549	100		104.00
			100	104.00
			100	104.00
22/05/2026	20:42:09.856	60		103.94
			60	103.94
			60	103.94
22/05/2026	20:39:38.396	50		103.78
			50	103.78
			50	103.78
22/05/2026	20:39:03.096	627		103.82
			627	103.82
			627	103.82
22/05/2026	20:38:46.232	20		103.80
			20	103.80
			20	103.80
22/05/2026	20:38:11.219	1		103.76
			1	103.76
			1	103.76
22/05/2026	20:36:07.509	1		103.88
			1	103.88
			1	103.88
22/05/2026	20:29:30.927	1		103.88
			1	103.88
			1	103.88
22/05/2026	20:27:06.115	23		104.14
			23	104.14
			23	104.14
22/05/2026	20:26:41.062	20		104.14
			20	104.14
			20	104.14
22/05/2026	20:25:55.327	9		104.22
			9	104.22
			9	104.22
22/05/2026	20:25:51.291	5		104.16
			5	104.16
			5	104.16
22/05/2026	20:25:41.002	16		104.16
			16	104.16
			16	104.16
22/05/2026	20:24:36.527	1		104.34
			1	104.34
			1	104.34
22/05/2026	20:23:02.600	40		104.26
			5	104.26
			40	104.26
			35	104.26
22/05/2026	20:20:38.320	1		104.34
			1	104.34
			1	104.34
22/05/2026	20:20:20.756	10		104.28
			10	104.28
			10	104.28
22/05/2026	20:18:40.246	84		104.44
			84	104.44
			84	104.44
22/05/2026	20:17:02.512	25		104.28
			25	104.28
			25	104.28
22/05/2026	20:14:00.383	130		104.36
			130	104.36
			130	104.36
22/05/2026	20:12:57.286	5		104.34
			5	104.34
			5	104.34
22/05/2026	20:11:06.829	100		104.50
			100	104.50
			100	104.50
22/05/2026	20:10:56.135	62		104.60
			62	104.60
			62	104.60
22/05/2026	20:10:30.672	3		104.58
			3	104.58
			3	104.58
22/05/2026	20:10:23.891	1		104.62
			1	104.62
			1	104.62
22/05/2026	20:09:21.820	95		104.60
			95	104.60
			95	104.60
22/05/2026	20:08:53.223	10		104.46
			10	104.46
			10	104.46
22/05/2026	20:08:23.905	1		104.34
			1	104.34
			1	104.34
22/05/2026	20:08:10.780	15		104.38
			15	104.38
			15	104.38
22/05/2026	20:07:15.171	2		104.40
			2	104.40
			2	104.40
22/05/2026	20:06:45.841	80		104.34
			80	104.34
			80	104.34
22/05/2026	20:05:10.062	40		104.26
			40	104.26
			40	104.26
22/05/2026	20:03:07.768	16		104.42
			16	104.42
			16	104.42
22/05/2026	20:01:37.570	5		104.34
			5	104.34
			5	104.34
22/05/2026	19:58:56.594	100		104.38
			100	104.38
			100	104.38
22/05/2026	19:58:54.780	1		104.36
			1	104.36
			1	104.36
22/05/2026	19:58:03.835	198		104.20
			198	104.20
			198	104.20
22/05/2026	19:56:23.170	1		104.06
			1	104.06
			1	104.06
22/05/2026	19:55:03.887	3		104.06
			3	104.06
			3	104.06
22/05/2026	19:50:08.529	1		104.30
			1	104.30
			1	104.30
22/05/2026	19:49:00.786	40		104.24
			40	104.24
			40	104.24
22/05/2026	19:45:34.059	1 104		104.12
			1 104	104.12
			652	104.12
			452	104.12
22/05/2026	19:45:26.901	800		104.12
			800	104.12
			800	104.12
22/05/2026	19:42:07.010	400		104.52
			400	104.52
			400	104.52
22/05/2026	19:41:58.882	100		104.50
			100	104.50
			100	104.50
22/05/2026	19:40:35.840	10		104.40
			10	104.40
			10	104.40
22/05/2026	19:40:08.156	1		104.36
			1	104.36
			1	104.36
22/05/2026	19:39:34.960	125		104.16
			125	104.16
			125	104.16
22/05/2026	19:38:10.056	426		104.18
			426	104.18
			426	104.18
22/05/2026	19:38:09.443	800		104.18
			800	104.18
			800	104.18
22/05/2026	19:38:08.777	800		104.18
			800	104.18
			800	104.18
22/05/2026	19:38:01.779	800		104.18
			800	104.18
			800	104.18
22/05/2026	19:37:26.751	800		104.06
			800	104.06
			800	104.06
22/05/2026	19:37:00.876	800		103.98
			800	103.98
			800	103.98
22/05/2026	19:36:24.959	800		104.04
			800	104.04
			800	104.04
22/05/2026	19:36:16.049	2		104.04
			2	104.04
			2	104.04
22/05/2026	19:31:31.028	40		104.18
			40	104.18
			40	104.18
22/05/2026	19:31:13.304	200		104.20
			200	104.20
			200	104.20
22/05/2026	19:30:38.897	800		104.20
			800	104.20
			800	104.20
22/05/2026	19:30:37.365	1		104.12
			1	104.12
			1	104.12
22/05/2026	19:30:22.384	95		104.36
			95	104.36
			95	104.36
22/05/2026	19:29:31.086	90		104.42
			90	104.42
			90	104.42
22/05/2026	19:26:58.852	12		104.34
			12	104.34
			12	104.34
22/05/2026	19:26:23.215	20		104.36
			20	104.36
			20	104.36
22/05/2026	19:25:17.178	1		104.40
			1	104.40
			1	104.40
22/05/2026	19:24:59.910	5		104.36
			5	104.36
			5	104.36
22/05/2026	19:24:38.508	1		104.52
			1	104.52
			1	104.52
22/05/2026	19:24:11.119	1		104.40
			1	104.40
			1	104.40
22/05/2026	19:24:00.679	3		104.34
			3	104.34
			3	104.34
22/05/2026	19:23:55.297	2		104.40
			2	104.40
			2	104.40
22/05/2026	19:23:10.634	1		104.40
			1	104.40
			1	104.40
22/05/2026	19:23:08.869	25		104.30
			25	104.30
			25	104.30
22/05/2026	19:20:22.206	35		104.20
			35	104.20
			35	104.20
22/05/2026	19:18:37.538	40		104.46
			40	104.46
			40	104.46
22/05/2026	19:18:27.168	26		104.44
			26	104.44
			26	104.44
22/05/2026	19:18:04.468	400		104.40
			400	104.40
			400	104.40
22/05/2026	19:14:56.552	3		104.52
			3	104.52
			3	104.52
22/05/2026	19:12:54.747	25		104.32
			25	104.32
			25	104.32
22/05/2026	19:12:27.893	100		104.34
			100	104.34
			100	104.34
22/05/2026	19:12:05.403	1		104.36
			1	104.36
			1	104.36
22/05/2026	19:09:00.354	422		104.40
			422	104.40
			422	104.40
22/05/2026	19:08:16.034	10		104.46
			10	104.46
			10	104.46
22/05/2026	19:07:46.257	150		104.66
			9	104.66
			141	104.66
			150	104.66
22/05/2026	19:07:34.670	1		104.72
			1	104.72
			1	104.72
22/05/2026	19:03:51.504	17		104.40
			17	104.40
			17	104.40
22/05/2026	19:03:28.930	2		104.34
			2	104.34
			2	104.34
22/05/2026	19:02:50.399	20		104.40
			20	104.40
			20	104.40
22/05/2026	19:01:55.240	20		104.34
			20	104.34
			20	104.34
22/05/2026	19:01:54.959	20		104.36
			20	104.36
			20	104.36
22/05/2026	19:01:20.008	5		104.22
			5	104.22
			5	104.22
22/05/2026	19:01:00.737	3		104.26
			3	104.26
			3	104.26
22/05/2026	19:00:56.662	1		104.30
			1	104.30
			1	104.30
22/05/2026	19:00:49.889	1		104.28
			1	104.28
			1	104.28
22/05/2026	19:00:00.711	1		104.14
			1	104.14
			1	104.14
22/05/2026	18:59:57.110	293		104.14
			293	104.14
			293	104.14
22/05/2026	18:59:24.220	703		104.14
			703	104.14
			703	104.14
22/05/2026	18:58:32.531	610		104.20
			610	104.20
			610	104.20
22/05/2026	18:57:50.957	200		104.12
			200	104.12
			200	104.12
22/05/2026	18:57:46.346	800		104.12
			800	104.12
			800	104.12
22/05/2026	18:57:20.753	800		104.10
			800	104.10
			800	104.10
22/05/2026	18:56:13.262	200		104.08
			200	104.08
			200	104.08
22/05/2026	18:56:10.655	12		104.00
			12	104.00
			12	104.00
22/05/2026	18:55:18.450	420		103.92
			420	103.92
			420	103.92
22/05/2026	18:55:17.924	800		103.92
			800	103.92
			800	103.92
22/05/2026	18:55:16.992	800		103.92
			800	103.92
			800	103.92
22/05/2026	18:55:04.299	800		103.90
			800	103.90
			800	103.90
22/05/2026	18:48:59.073	165		103.84
			165	103.84
			165	103.84
22/05/2026	18:48:58.423	50		103.92
			50	103.92
			50	103.92
22/05/2026	18:48:01.373	50		103.74
			50	103.74
			50	103.74
22/05/2026	18:47:20.632	600		103.62
			600	103.62
			600	103.62
22/05/2026	18:46:51.205	16		103.64
			16	103.64
			16	103.64
22/05/2026	18:46:34.949	5		103.66
			5	103.66
			5	103.66
22/05/2026	18:44:50.673	61		103.64
			61	103.64
			61	103.64
22/05/2026	18:43:30.525	25		103.58
			25	103.58
			25	103.58
22/05/2026	18:42:10.251	2		103.56
			2	103.56
			2	103.56
22/05/2026	18:41:30.661	3		103.56
			3	103.56
			3	103.56
22/05/2026	18:41:18.836	1		103.66
			1	103.66
			1	103.66
22/05/2026	18:40:50.605	12		103.62
			12	103.62
			12	103.62
22/05/2026	18:40:27.628	20		103.78
			20	103.78
			20	103.78
22/05/2026	18:39:25.015	12		103.64
			12	103.64
			12	103.64
22/05/2026	18:39:08.309	50		103.70
			50	103.70
			50	103.70
22/05/2026	18:38:11.501	10		103.76
			10	103.76
			10	103.76
22/05/2026	18:35:50.506	15		103.68
			15	103.68
			15	103.68
22/05/2026	18:35:29.267	19		103.50
			19	103.50
			19	103.50
22/05/2026	18:35:16.456	117		103.56
			117	103.56
			117	103.56
22/05/2026	18:35:16.096	150		103.50
			150	103.50
			150	103.50
22/05/2026	18:35:16.029	125		103.50
			125	103.50
			125	103.50
22/05/2026	18:33:50.096	3		103.70
			3	103.70
			3	103.70
22/05/2026	18:32:36.304	70		104.00
			70	104.00
			70	104.00
22/05/2026	18:32:31.036	10		104.06
			10	104.06
			10	104.06
22/05/2026	18:30:38.549	30		104.10
			30	104.10
			30	104.10
22/05/2026	18:28:41.807	25		104.06
			25	104.06
			25	104.06
22/05/2026	18:28:11.111	11		104.00
			11	104.00
			11	104.00
22/05/2026	18:27:39.057	11		103.94
			11	103.94
			11	103.94
22/05/2026	18:27:18.390	120		103.98
			120	103.98
			120	103.98
22/05/2026	18:25:44.392	50		103.86
			50	103.86
			50	103.86
22/05/2026	18:25:35.641	150		103.92
			150	103.92
			150	103.92
22/05/2026	18:24:55.833	74		103.96
			74	103.96
			74	103.96
22/05/2026	18:24:30.147	103		103.98
			103	103.98
			103	103.98
22/05/2026	18:23:35.973	50		103.90
			50	103.90
			50	103.90
22/05/2026	18:21:30.477	98		103.88
			98	103.88
			98	103.88
22/05/2026	18:19:28.504	40		104.10
			40	104.10
			40	104.10
22/05/2026	18:18:06.130	120		104.32
			120	104.32
			120	104.32
22/05/2026	18:18:04.804	25		104.24
			25	104.24
			25	104.24
22/05/2026	18:16:22.275	28		104.42
			28	104.42
			28	104.42
22/05/2026	18:10:08.941	5		104.24
			5	104.24
			5	104.24
22/05/2026	18:09:53.804	2		104.18
			2	104.18
			2	104.18
22/05/2026	18:08:17.985	13		104.02
			13	104.02
			13	104.02
22/05/2026	18:08:17.103	126		104.10
			126	104.10
			126	104.10
22/05/2026	18:07:34.516	50		104.02
			50	104.02
			50	104.02
22/05/2026	18:06:48.984	2		103.82
			2	103.82
			2	103.82
22/05/2026	18:05:20.844	20		104.04
			20	104.04
			20	104.04
22/05/2026	18:05:20.321	7		103.98
			7	103.98
			7	103.98
22/05/2026	18:05:07.429	1		104.06
			1	104.06
			1	104.06
22/05/2026	18:00:31.076	20		104.18
			20	104.18
			20	104.18
22/05/2026	17:59:29.544	75		104.28
			75	104.28
			75	104.28
22/05/2026	17:57:55.425	1		104.32
			1	104.32
			1	104.32
22/05/2026	17:55:50.095	118		104.32
			118	104.32
			118	104.32
22/05/2026	17:55:46.554	1		104.40
			1	104.40
			1	104.40
22/05/2026	17:54:43.324	700		104.14
			700	104.14
			700	104.14
22/05/2026	17:53:53.366	2		104.12
			2	104.12
			2	104.12
22/05/2026	17:53:39.016	1		104.20
			1	104.20
			1	104.20
22/05/2026	17:53:11.511	2		104.22
			2	104.22
			2	104.22
22/05/2026	17:53:08.539	1		104.28
			1	104.28
			1	104.28
22/05/2026	17:52:50.180	1		104.26
			1	104.26
			1	104.26
22/05/2026	17:51:23.044	300		104.34
			300	104.34
			300	104.34
22/05/2026	17:51:17.166	56		104.30
			56	104.30
			56	104.30
22/05/2026	17:50:11.192	4		104.12
			4	104.12
			4	104.12
22/05/2026	17:49:03.257	42		104.06
			42	104.06
			42	104.06
22/05/2026	17:48:18.432	28		104.20
			28	104.20
			28	104.20
22/05/2026	17:48:03.327	5		104.24
			5	104.24
			5	104.24
22/05/2026	17:47:09.732	7		104.32
			7	104.32
			7	104.32
22/05/2026	17:46:38.916	100		104.22
			100	104.22
			100	104.22
22/05/2026	17:46:28.817	49		104.22
			49	104.22
			49	104.22
22/05/2026	17:43:35.032	7		104.64
			7	104.64
			7	104.64
22/05/2026	17:42:30.882	3		104.60
			3	104.60
			3	104.60
22/05/2026	17:42:02.987	1		104.74
			1	104.74
			1	104.74
22/05/2026	17:41:55.744	1		104.66
			1	104.66
			1	104.66
22/05/2026	17:41:39.299	19		104.48
			19	104.48
			19	104.48
22/05/2026	17:41:27.672	1		104.58
			1	104.58
			1	104.58
22/05/2026	17:39:07.057	17		104.48
			17	104.48
			17	104.48
22/05/2026	17:33:52.259	30		104.48
			30	104.48
			30	104.48
22/05/2026	17:33:37.334	70		104.50
			70	104.50
			70	104.50
22/05/2026	17:33:14.942	5		104.62
			5	104.62
			5	104.62
22/05/2026	17:32:31.444	15		104.66
			15	104.66
			15	104.66
22/05/2026	17:32:27.537	200		104.66
			200	104.66
			200	104.66
22/05/2026	17:31:39.565	30		104.60
			30	104.60
			30	104.60
22/05/2026	17:31:32.829	26		104.50
			26	104.50
			26	104.50
22/05/2026	17:30:15.271	11		104.48
			11	104.48
			11	104.48
22/05/2026	17:30:14.863	1		104.40
			1	104.40
			1	104.40
22/05/2026	17:29:58.213	140		104.42
			140	104.42
			140	104.42
22/05/2026	17:29:54.302	3		104.46
			3	104.46
			3	104.46
22/05/2026	17:29:33.031	48		104.52
			48	104.52
			48	104.52
22/05/2026	17:29:14.893	670		104.54
			38	104.54
			670	104.54
			632	104.54
22/05/2026	17:29:14.551	1 068		104.54
			1 068	104.54
			800	104.54
			268	104.54
22/05/2026	17:29:05.579	800		104.54
			800	104.54
			800	104.54
22/05/2026	17:28:14.606	20		104.32
			20	104.32
			20	104.32
22/05/2026	17:27:58.623	11		104.36
			11	104.36
			11	104.36
22/05/2026	17:27:53.237	15		104.34
			15	104.34
			15	104.34
22/05/2026	17:27:28.993	30		104.32
			30	104.32
			30	104.32
22/05/2026	17:26:13.165	20		104.40
			20	104.40
			20	104.40
22/05/2026	17:26:08.580	25		104.36
			25	104.36
			25	104.36
22/05/2026	17:26:02.626	110		104.38
			110	104.38
			110	104.38
22/05/2026	17:25:29.398	100		104.24
			100	104.24
			100	104.24
22/05/2026	17:24:55.385	200		104.22
			200	104.22
			200	104.22
22/05/2026	17:24:20.283	4		104.16
			4	104.16
			4	104.16
22/05/2026	17:23:55.800	1		104.32
			1	104.32
			1	104.32
22/05/2026	17:23:19.482	3		104.36
			3	104.36
			3	104.36
22/05/2026	17:22:54.731	70		104.32
			70	104.32
			70	104.32
22/05/2026	17:21:47.935	7		104.74
			7	104.74
			7	104.74
22/05/2026	17:21:42.940	270		104.80
			190	104.80
			270	104.80
			80	104.80
22/05/2026	17:21:37.200	20		104.84
			20	104.84
			20	104.84
22/05/2026	17:21:14.084	800		104.80
			800	104.80
			800	104.80
22/05/2026	17:20:24.231	90		104.96
			90	104.96
			90	104.96
22/05/2026	17:20:06.638	44		104.96
			44	104.96
			44	104.96
22/05/2026	17:19:31.458	1		105.14
			1	105.14
			1	105.14
22/05/2026	17:19:20.685	24		105.14
			24	105.14
			24	105.14
22/05/2026	17:19:00.781	10		105.10
			10	105.10
			10	105.10
22/05/2026	17:18:55.179	29		105.06
			29	105.06
			29	105.06
22/05/2026	17:18:15.739	3		105.16
			3	105.16
			3	105.16
22/05/2026	17:17:42.199	1		105.12
			1	105.12
			1	105.12
22/05/2026	17:17:39.611	5		105.22
			5	105.22
			5	105.22
22/05/2026	17:16:48.352	6		105.24
			6	105.24
			6	105.24
22/05/2026	17:16:33.713	7		105.34
			7	105.34
			7	105.34
22/05/2026	17:16:22.167	2		105.30
			2	105.30
			2	105.30
22/05/2026	17:15:35.939	143		105.24
			143	105.24
			143	105.24
22/05/2026	17:15:10.247	8		105.26
			8	105.26
			8	105.26
22/05/2026	17:14:50.767	79		105.20
			79	105.20
			79	105.20
22/05/2026	17:14:46.036	800		105.20
			800	105.20
			800	105.20
22/05/2026	17:12:46.343	33		105.26
			33	105.26
			33	105.26
22/05/2026	17:12:11.372	10		105.14
			10	105.14
			10	105.14
22/05/2026	17:12:07.132	44		105.12
			44	105.12
			44	105.12
22/05/2026	17:11:39.175	1		105.12
			1	105.12
			1	105.12
22/05/2026	17:11:31.665	2		105.10
			2	105.10
			2	105.10
22/05/2026	17:11:07.281	5		105.02
			5	105.02
			5	105.02
22/05/2026	17:10:04.834	25		104.94
			25	104.94
			25	104.94
22/05/2026	17:08:57.067	20		105.00
			20	105.00
			20	105.00
22/05/2026	17:08:36.762	36		104.88
			36	104.88
			36	104.88
22/05/2026	17:07:27.751	10		104.84
			10	104.84
			10	104.84
22/05/2026	17:06:57.354	1		104.88
			1	104.88
			1	104.88
22/05/2026	17:05:12.898	8		105.04
			8	105.04
			8	105.04
22/05/2026	17:04:35.183	1		104.82
			1	104.82
			1	104.82
22/05/2026	17:03:55.003	880		105.00
			880	105.00
			115	105.00
			765	105.00
22/05/2026	17:03:52.276	800		105.00
			800	105.00
			800	105.00
22/05/2026	17:03:34.244	58		104.92
			58	104.92
			58	104.92
22/05/2026	17:02:07.354	16		104.98
			16	104.98
			16	104.98
22/05/2026	17:01:46.917	10		104.86
			10	104.86
			10	104.86
22/05/2026	17:00:55.300	800		105.00
			800	105.00
			800	105.00
22/05/2026	17:00:42.982	26		104.94
			26	104.94
			26	104.94
22/05/2026	17:00:35.220	20		105.00
			20	105.00
			20	105.00
22/05/2026	17:00:19.621	1		104.88
			1	104.88
			1	104.88
22/05/2026	16:59:35.439	28		104.90
			28	104.90
			28	104.90
22/05/2026	16:58:09.904	23		104.88
			23	104.88
			23	104.88
22/05/2026	16:57:43.168	25		104.68
			25	104.68
			25	104.68
22/05/2026	16:57:20.287	10		104.68
			10	104.68
			10	104.68
22/05/2026	16:57:14.831	172		104.64
			172	104.64
			172	104.64
22/05/2026	16:57:07.502	800		104.64
			800	104.64
			800	104.64
22/05/2026	16:56:59.275	800		104.64
			800	104.64
			800	104.64
22/05/2026	16:56:14.356	800		104.64
			800	104.64
			800	104.64
22/05/2026	16:55:29.748	100		104.70
			100	104.70
			100	104.70
22/05/2026	16:54:50.966	239		104.68
			239	104.68
			239	104.68
22/05/2026	16:52:52.193	200		105.10
			200	105.10
			200	105.10
22/05/2026	16:52:47.870	10		105.04
			10	105.04
			10	105.04
22/05/2026	16:52:41.839	90		105.06
			90	105.06
			90	105.06
22/05/2026	16:52:04.705	120		105.02
			120	105.02
			120	105.02
22/05/2026	16:52:00.864	800		105.02
			800	105.02
			800	105.02
22/05/2026	16:51:02.435	80		104.72
			80	104.72
			80	104.72
22/05/2026	16:50:59.171	10		104.84
			10	104.84
			10	104.84
22/05/2026	16:50:37.070	80		104.84
			80	104.84
			80	104.84
22/05/2026	16:50:36.747	1		104.84
			1	104.84
			1	104.84
22/05/2026	16:50:26.267	20		104.84
			20	104.84
			20	104.84
22/05/2026	16:48:30.383	15		104.58
			15	104.58
			15	104.58
22/05/2026	16:48:13.642	15		104.70
			15	104.70
			15	104.70
22/05/2026	16:47:43.664	300		104.82
			300	104.82
			300	104.82
22/05/2026	16:47:34.447	110		104.60
			99	104.60
			110	104.60
			11	104.60
22/05/2026	16:47:31.282	800		104.60
			800	104.60
			800	104.60
22/05/2026	16:47:30.865	90		104.60
			90	104.60
			90	104.60
22/05/2026	16:47:11.042	300		104.74
			300	104.74
			300	104.74
22/05/2026	16:47:07.257	285		104.84
			285	104.84
			285	104.84
22/05/2026	16:46:18.500	120		104.96
			120	104.96
			120	104.96
22/05/2026	16:44:48.503	94		105.04
			94	105.04
			94	105.04
22/05/2026	16:43:19.264	39		104.92
			39	104.92
			39	104.92
22/05/2026	16:43:05.191	1		104.86
			1	104.86
			1	104.86
22/05/2026	16:42:37.479	2		105.20
			2	105.20
			2	105.20
22/05/2026	16:42:34.283	89		105.18
			89	105.18
			89	105.18

> >>

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

D-Wave Quantum Inc.

Bid: 25.17 / Ask: 25.24
Volume: 1 839 670
+13.10%

Apps

Top 5 Turnover

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

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice