Tradegate BSX

Intel Corp.

363

538

88.60

Date	Time	Volume	Order Volume	Price
14/08/2026	15:28:00.503	20		91.00
			20	91.00
			20	91.00
14/08/2026	15:28:00.363	70		91.01
			70	91.01
			70	91.01
14/08/2026	15:25:54.216	1		91.65
			1	91.65
			1	91.65
14/08/2026	15:25:00.304	115		91.53
			115	91.53
			115	91.53
14/08/2026	15:24:13.027	221		91.47
			221	91.47
			221	91.47
14/08/2026	15:23:48.088	3		91.43
			3	91.43
			3	91.43
14/08/2026	15:23:41.591	600		91.40
			600	91.40
			600	91.40
14/08/2026	15:21:15.925	20		91.14
			20	91.14
			20	91.14
14/08/2026	15:19:26.269	100		91.01
			100	91.01
			100	91.01
14/08/2026	15:19:23.423	10		91.01
			10	91.01
			10	91.01
14/08/2026	15:18:28.377	1		91.08
			1	91.08
			1	91.08
14/08/2026	15:15:17.147	1		91.14
			1	91.14
			1	91.14
14/08/2026	15:12:00.431	25		91.12
			25	91.12
			25	91.12
14/08/2026	15:07:25.768	170		91.22
			170	91.22
			170	91.22
14/08/2026	15:01:26.295	300		91.15
			300	91.15
			300	91.15
14/08/2026	14:57:22.831	703		91.33
			703	91.33
			703	91.33
14/08/2026	14:57:02.564	115		91.33
			115	91.33
			115	91.33
14/08/2026	14:57:02.488	75		91.33
			75	91.33
			75	91.33
14/08/2026	14:57:02.222	75		91.33
			75	91.33
			75	91.33
14/08/2026	14:56:58.256	32		91.33
			32	91.33
			32	91.33
14/08/2026	14:56:51.955	500		91.42
			500	91.42
			500	91.42
14/08/2026	14:56:15.894	22		91.39
			22	91.39
			22	91.39
14/08/2026	14:55:00.654	100		91.40
			100	91.40
			100	91.40
14/08/2026	14:52:39.033	100		91.37
			15	91.37
			85	91.37
			100	91.37
14/08/2026	14:48:25.605	500		91.05
			500	91.05
			500	91.05
14/08/2026	14:46:59.253	22		91.20
			22	91.20
			22	91.20
14/08/2026	14:46:39.269	22		91.27
			22	91.27
			22	91.27
14/08/2026	14:43:07.293	8		91.27
			8	91.27
			8	91.27
14/08/2026	14:42:07.743	13		91.26
			13	91.26
			13	91.26
14/08/2026	14:37:32.996	15		91.20
			15	91.20
			15	91.20
14/08/2026	14:36:38.480	2		91.16
			2	91.16
			2	91.16
14/08/2026	14:34:30.660	100		91.18
			100	91.18
			100	91.18
14/08/2026	14:33:08.573	1		91.05
			1	91.05
			1	91.05
14/08/2026	14:32:13.773	500		91.14
			500	91.14
			500	91.14
14/08/2026	14:31:26.052	100		90.89
			100	90.89
			100	90.89
14/08/2026	14:27:48.206	19		90.90
			19	90.90
			19	90.90
14/08/2026	14:26:07.197	100		90.89
			100	90.89
			100	90.89
14/08/2026	14:24:47.143	23		90.82
			23	90.82
			23	90.82
14/08/2026	14:23:26.584	10		90.89
			10	90.89
			10	90.89
14/08/2026	14:23:23.862	1		90.78
			1	90.78
			1	90.78
14/08/2026	14:20:49.360	20		90.82
			20	90.82
			20	90.82
14/08/2026	14:19:43.106	24		90.79
			24	90.79
			24	90.79
14/08/2026	14:19:21.558	80		90.81
			80	90.81
			80	90.81
14/08/2026	14:19:11.133	1		90.80
			1	90.80
			1	90.80
14/08/2026	14:17:43.121	100		90.81
			100	90.81
			100	90.81
14/08/2026	14:17:31.003	24		90.82
			24	90.82
			24	90.82
14/08/2026	14:16:28.248	4		90.82
			4	90.82
			4	90.82
14/08/2026	14:13:44.939	1		90.82
			1	90.82
			1	90.82
14/08/2026	14:12:51.760	29		90.92
			12	90.92
			29	90.92
			17	90.92
14/08/2026	14:12:51.722	50		91.00
			50	91.00
			50	91.00
14/08/2026	14:11:40.613	50		91.18
			50	91.18
			50	91.18
14/08/2026	14:04:10.814	3		91.40
			3	91.40
			3	91.40
14/08/2026	14:01:03.482	19		91.19
			19	91.19
			19	91.19
14/08/2026	14:00:31.826	55		91.36
			55	91.36
			55	91.36
14/08/2026	13:59:58.760	1		91.37
			1	91.37
			1	91.37
14/08/2026	13:55:16.945	11		91.37
			11	91.37
			11	91.37
14/08/2026	13:55:08.281	20		91.50
			20	91.50
			20	91.50
14/08/2026	13:49:21.303	1		91.61
			1	91.61
			1	91.61
14/08/2026	13:48:44.970	1		91.58
			1	91.58
			1	91.58
14/08/2026	13:48:13.574	6		91.48
			6	91.48
			6	91.48
14/08/2026	13:47:14.480	1		91.48
			1	91.48
			1	91.48
14/08/2026	13:42:46.993	2		91.46
			2	91.46
			2	91.46
14/08/2026	13:42:35.264	50		91.48
			50	91.48
			50	91.48
14/08/2026	13:41:03.584	6		91.38
			6	91.38
			6	91.38
14/08/2026	13:37:51.564	20		91.66
			20	91.66
			20	91.66
14/08/2026	13:36:58.074	20		91.71
			20	91.71
			20	91.71
14/08/2026	13:32:37.959	1		91.70
			1	91.70
			1	91.70
14/08/2026	13:27:14.607	210		91.86
			210	91.86
			210	91.86
14/08/2026	13:22:34.463	199		91.80
			199	91.80
			199	91.80
14/08/2026	13:21:35.648	800		91.80
			800	91.80
			800	91.80
14/08/2026	13:21:12.991	1		91.80
			1	91.80
			1	91.80
14/08/2026	13:17:02.059	206		91.80
			206	91.80
			206	91.80
14/08/2026	13:16:53.963	5		91.80
			5	91.80
			5	91.80
14/08/2026	13:06:45.299	1		92.31
			1	92.31
			1	92.31
14/08/2026	13:06:20.103	1		92.19
			1	92.19
			1	92.19
14/08/2026	13:06:17.413	356		92.20
			356	92.20
			356	92.20
14/08/2026	13:05:16.530	400		92.19
			400	92.19
			400	92.19
14/08/2026	13:03:42.732	7		91.96
			7	91.96
			7	91.96
14/08/2026	13:03:34.917	6		92.14
			6	92.14
			6	92.14
14/08/2026	13:00:30.701	200		92.17
			200	92.17
			200	92.17
14/08/2026	13:00:30.622	150		92.15
			150	92.15
			150	92.15
14/08/2026	13:00:00.311	400		92.14
			400	92.14
			400	92.14
14/08/2026	12:53:59.065	15		92.10
			15	92.10
			15	92.10
14/08/2026	12:51:35.003	15		91.99
			15	91.99
			15	91.99
14/08/2026	12:49:07.263	3		91.86
			3	91.86
			3	91.86
14/08/2026	12:48:40.138	1		92.02
			1	92.02
			1	92.02
14/08/2026	12:46:52.433	55		91.90
			55	91.90
			55	91.90
14/08/2026	12:41:58.369	2		92.04
			2	92.04
			2	92.04
14/08/2026	12:41:13.217	3		92.03
			3	92.03
			3	92.03
14/08/2026	12:40:11.808	250		91.92
			250	91.92
			250	91.92
14/08/2026	12:38:30.440	25		91.82
			25	91.82
			25	91.82
14/08/2026	12:38:12.424	50		92.02
			50	92.02
			50	92.02
14/08/2026	12:33:32.162	190		91.90
			190	91.90
			190	91.90
14/08/2026	12:33:13.416	15		91.90
			15	91.90
			15	91.90
14/08/2026	12:29:59.354	15		92.00
			15	92.00
			15	92.00
14/08/2026	12:28:46.146	4		91.93
			4	91.93
			4	91.93
14/08/2026	12:28:31.965	415		92.01
			415	92.01
			15	92.01
			200	92.01
			200	92.01
14/08/2026	12:28:04.665	56		92.03
			56	92.03
			56	92.03
14/08/2026	12:26:26.455	65		92.15
			65	92.15
			65	92.15
14/08/2026	12:25:46.070	2		92.16
			2	92.16
			2	92.16
14/08/2026	12:20:09.194	200		92.10
			200	92.10
			200	92.10
14/08/2026	12:19:38.575	35		92.02
			35	92.02
			35	92.02
14/08/2026	12:19:29.737	70		92.10
			70	92.10
			70	92.10
14/08/2026	12:15:25.682	6		92.15
			6	92.15
			6	92.15
14/08/2026	12:07:27.867	10		92.30
			10	92.30
			10	92.30
14/08/2026	12:06:21.701	369		92.20
			369	92.20
			170	92.20
			199	92.20
14/08/2026	12:06:09.799	1		92.20
			1	92.20
			1	92.20
14/08/2026	12:05:08.384	800		92.20
			800	92.20
			800	92.20
14/08/2026	12:03:37.618	210		92.15
			210	92.15
			210	92.15
14/08/2026	11:59:12.249	110		92.10
			110	92.10
			110	92.10
14/08/2026	11:59:02.665	356		92.10
			356	92.10
			356	92.10
14/08/2026	11:58:55.104	1		92.10
			1	92.10
			1	92.10
14/08/2026	11:58:40.549	1		92.03
			1	92.03
			1	92.03
14/08/2026	11:57:35.806	100		92.10
			100	92.10
			100	92.10
14/08/2026	11:57:17.589	628		92.00
			628	92.00
			628	92.00
14/08/2026	11:57:11.345	10		91.99
			10	91.99
			10	91.99
14/08/2026	11:51:49.256	628		91.99
			628	91.99
			628	91.99
14/08/2026	11:51:07.119	13		91.99
			13	91.99
			13	91.99
14/08/2026	11:48:46.716	112		91.99
			112	91.99
			112	91.99
14/08/2026	11:48:28.267	30		91.85
			30	91.85
			30	91.85
14/08/2026	11:48:20.841	1		91.99
			1	91.99
			1	91.99
14/08/2026	11:48:09.842	5		91.94
			5	91.94
			5	91.94
14/08/2026	11:47:20.932	330		91.77
			330	91.77
			330	91.77
14/08/2026	11:46:25.677	3		91.77
			3	91.77
			3	91.77
14/08/2026	11:45:55.933	1		91.92
			1	91.92
			1	91.92
14/08/2026	11:45:41.725	1		91.77
			1	91.77
			1	91.77
14/08/2026	11:44:20.174	60		91.95
			60	91.95
			60	91.95
14/08/2026	11:43:55.537	14		91.83
			14	91.83
			14	91.83
14/08/2026	11:40:47.128	110		91.98
			110	91.98
			110	91.98
14/08/2026	11:37:29.937	8		91.92
			8	91.92
			8	91.92
14/08/2026	11:36:04.937	5		91.78
			5	91.78
			5	91.78
14/08/2026	11:32:44.263	1		91.93
			1	91.93
			1	91.93
14/08/2026	11:32:17.309	3		91.77
			3	91.77
			3	91.77
14/08/2026	11:31:52.847	1		91.97
			1	91.97
			1	91.97
14/08/2026	11:31:14.200	300		91.77
			300	91.77
			300	91.77
14/08/2026	11:27:40.426	23		91.90
			23	91.90
			23	91.90
14/08/2026	11:27:04.473	10		91.99
			10	91.99
			10	91.99
14/08/2026	11:25:58.725	105		91.99
			105	91.99
			105	91.99
14/08/2026	11:25:10.870	100		91.96
			100	91.96
			100	91.96
14/08/2026	11:23:44.006	20		91.77
			20	91.77
			20	91.77
14/08/2026	11:17:32.076	5		91.93
			5	91.93
			5	91.93
14/08/2026	11:16:31.889	1		91.94
			1	91.94
			1	91.94
14/08/2026	11:12:34.513	181		91.80
			181	91.80
			181	91.80
14/08/2026	11:11:55.547	15		91.77
			15	91.77
			15	91.77
14/08/2026	11:11:34.030	800		91.80
			800	91.80
			800	91.80
14/08/2026	11:11:23.754	4		91.80
			4	91.80
			4	91.80
14/08/2026	11:10:09.412	5		91.81
			5	91.81
			5	91.81
14/08/2026	11:06:02.820	6		91.81
			6	91.81
			6	91.81
14/08/2026	11:04:28.623	204		91.90
			204	91.90
			204	91.90
14/08/2026	11:03:50.237	800		91.92
			800	91.92
			800	91.92
14/08/2026	11:03:48.250	5		91.92
			5	91.92
			5	91.92
14/08/2026	11:02:51.392	10		91.89
			10	91.89
			10	91.89
14/08/2026	11:01:03.469	25		91.89
			25	91.89
			25	91.89
14/08/2026	10:58:26.302	50		92.08
			50	92.08
			50	92.08
14/08/2026	10:53:31.397	800		92.04
			800	92.04
			800	92.04
14/08/2026	10:51:13.386	5		92.12
			5	92.12
			5	92.12
14/08/2026	10:51:11.834	101		92.12
			101	92.12
			101	92.12
14/08/2026	10:50:18.344	6		92.20
			6	92.20
			6	92.20
14/08/2026	10:48:40.089	25		92.20
			25	92.20
			25	92.20
14/08/2026	10:48:39.751	25		92.21
			25	92.21
			25	92.21
14/08/2026	10:47:31.018	1		92.03
			1	92.03
			1	92.03
14/08/2026	10:47:29.439	10		92.04
			10	92.04
			10	92.04
14/08/2026	10:45:12.369	1		92.04
			1	92.04
			1	92.04
14/08/2026	10:44:35.349	802		91.87
			121	91.87
			215	91.87
			587	91.87
			289	91.87
			392	91.87
14/08/2026	10:44:33.973	800		91.87
			800	91.87
			800	91.87
14/08/2026	10:44:33.801	800		91.87
			800	91.87
			800	91.87
14/08/2026	10:44:30.417	111		92.00
			111	92.00
			1	92.00
			10	92.00
			100	92.00
14/08/2026	10:43:59.397	400		92.01
			400	92.01
			400	92.01
14/08/2026	10:43:48.778	3		92.01
			3	92.01
			3	92.01
14/08/2026	10:43:25.588	81		92.17
			81	92.17
			81	92.17
14/08/2026	10:40:56.256	600		92.01
			600	92.01
			600	92.01
14/08/2026	10:40:42.548	400		92.01
			400	92.01
			400	92.01
14/08/2026	10:39:26.307	15		92.14
			15	92.14
			15	92.14
14/08/2026	10:39:10.598	17		92.17
			17	92.17
			17	92.17
14/08/2026	10:36:41.491	60		92.08
			60	92.08
			60	92.08
14/08/2026	10:34:57.026	10		92.18
			10	92.18
			10	92.18
14/08/2026	10:34:47.857	100		92.18
			100	92.18
			100	92.18
14/08/2026	10:32:25.844	19		92.22
			19	92.22
			19	92.22
14/08/2026	10:31:17.183	3		91.96
			3	91.96
			3	91.96
14/08/2026	10:30:58.385	20		92.02
			20	92.02
			20	92.02
14/08/2026	10:30:54.001	100		92.00
			100	92.00
			100	92.00
14/08/2026	10:30:52.037	1		92.25
			1	92.25
			1	92.25
14/08/2026	10:28:23.634	400		91.77
			400	91.77
			400	91.77
14/08/2026	10:28:01.509	500		91.77
			500	91.77
			400	91.77
			100	91.77
14/08/2026	10:26:27.189	55		92.01
			55	92.01
			55	92.01
14/08/2026	10:26:03.827	100		92.01
			100	92.01
			100	92.01
14/08/2026	10:24:29.177	1		92.06
			1	92.06
			1	92.06
14/08/2026	10:21:55.612	25		91.96
			25	91.96
			25	91.96
14/08/2026	10:20:50.258	20		91.83
			20	91.83
			20	91.83
14/08/2026	10:20:17.020	108		92.00
			108	92.00
			108	92.00
14/08/2026	10:19:45.369	1		92.08
			1	92.08
			1	92.08
14/08/2026	10:19:43.411	200		92.01
			200	92.01
			200	92.01
14/08/2026	10:18:41.875	93		92.17
			93	92.17
			93	92.17
14/08/2026	10:13:16.359	1		92.20
			1	92.20
			1	92.20
14/08/2026	10:11:40.353	15		92.31
			15	92.31
			15	92.31
14/08/2026	10:10:29.321	40		92.38
			40	92.38
			40	92.38
14/08/2026	10:10:06.813	50		92.42
			50	92.42
			50	92.42
14/08/2026	10:09:47.849	3		92.29
			3	92.29
			3	92.29
14/08/2026	10:09:44.642	3		92.49
			3	92.49
			3	92.49
14/08/2026	10:09:21.066	13		92.52
			13	92.52
			13	92.52
14/08/2026	10:07:25.357	1		92.39
			1	92.39
			1	92.39
14/08/2026	10:06:12.156	320		92.04
			320	92.04
			320	92.04
14/08/2026	10:06:08.290	1 000		92.02
			1 000	92.02
			803	92.02
			197	92.02
14/08/2026	10:05:18.391	800		92.01
			800	92.01
			800	92.01
14/08/2026	10:04:48.641	115		91.87
			115	91.87
			115	91.87
14/08/2026	10:03:34.046	15		91.87
			15	91.87
			15	91.87
14/08/2026	10:03:16.812	100		91.74
			100	91.74
			100	91.74
14/08/2026	10:02:19.113	54		91.92
			54	91.92
			54	91.92
14/08/2026	10:01:07.107	200		91.95
			200	91.95
			200	91.95
14/08/2026	10:00:59.999	100		91.96
			100	91.96
			100	91.96
14/08/2026	10:00:59.904	100		91.96
			100	91.96
			100	91.96
14/08/2026	10:00:59.833	100		91.96
			100	91.96
			100	91.96
14/08/2026	10:00:57.330	35		92.03
			35	92.03
			35	92.03
14/08/2026	10:00:54.929	29		92.03
			29	92.03
			29	92.03
14/08/2026	09:59:10.276	500		91.83
			500	91.83
			500	91.83
14/08/2026	09:56:43.397	246		91.85
			246	91.85
			246	91.85
14/08/2026	09:56:43.043	260		91.85
			260	91.85
			260	91.85
14/08/2026	09:56:41.204	94		91.85
			94	91.85
			94	91.85
14/08/2026	09:56:36.297	100		91.85
			100	91.85
			100	91.85
14/08/2026	09:55:37.649	50		91.98
			50	91.98
			50	91.98
14/08/2026	09:53:54.756	500		91.99
			500	91.99
			500	91.99
14/08/2026	09:53:18.873	500		91.86
			500	91.86
			500	91.86
14/08/2026	09:52:12.862	370		92.04
			370	92.04
			370	92.04
14/08/2026	09:52:11.686	400		92.04
			400	92.04
			400	92.04
14/08/2026	09:52:09.992	500		92.05
			500	92.05
			500	92.05
14/08/2026	09:52:08.450	44		92.00
			13	92.00
			30	92.00
			1	92.00
			44	92.00
14/08/2026	09:52:02.828	400		91.99
			400	91.99
			400	91.99
14/08/2026	09:51:54.561	101		91.99
			100	91.99
			101	91.99
			1	91.99
14/08/2026	09:51:48.085	101		91.96
			100	91.96
			1	91.96
			101	91.96
14/08/2026	09:51:42.362	1		91.94
			1	91.94
			1	91.94
14/08/2026	09:51:19.651	400		91.93
			400	91.93
			400	91.93
14/08/2026	09:51:19.572	500		91.93
			100	91.93
			500	91.93
			400	91.93
14/08/2026	09:50:16.401	5		91.91
			5	91.91
			5	91.91
14/08/2026	09:49:19.124	100		91.90
			100	91.90
			100	91.90
14/08/2026	09:49:15.477	10		91.91
			10	91.91
			10	91.91
14/08/2026	09:49:14.690	7		91.91
			7	91.91
			7	91.91
14/08/2026	09:45:35.344	100		91.73
			100	91.73
			100	91.73
14/08/2026	09:45:20.845	8		91.81
			8	91.81
			8	91.81
14/08/2026	09:45:16.051	30		91.81
			30	91.81
			30	91.81
14/08/2026	09:44:44.900	5		91.69
			5	91.69
			5	91.69
14/08/2026	09:43:59.826	1		91.78
			1	91.78
			1	91.78
14/08/2026	09:43:08.426	11		91.78
			11	91.78
			11	91.78
14/08/2026	09:42:23.399	28		91.80
			28	91.80
			28	91.80
14/08/2026	09:40:31.136	1		91.80
			1	91.80
			1	91.80
14/08/2026	09:39:31.788	20		91.69
			20	91.69
			20	91.69
14/08/2026	09:37:51.782	1		91.71
			1	91.71
			1	91.71
14/08/2026	09:36:40.285	15		91.71
			15	91.71
			15	91.71
14/08/2026	09:35:26.392	14		91.80
			14	91.80
			14	91.80
14/08/2026	09:34:02.216	170		91.83
			170	91.83
			170	91.83
14/08/2026	09:33:35.649	1		91.83
			1	91.83
			1	91.83
14/08/2026	09:33:13.603	200		91.75
			200	91.75
			189	91.75
			11	91.75
14/08/2026	09:32:48.936	171		91.74
			171	91.74
			171	91.74
14/08/2026	09:32:47.793	3		91.74
			3	91.74
			3	91.74
14/08/2026	09:32:27.773	1		91.80
			1	91.80
			1	91.80
14/08/2026	09:30:20.332	57		91.79
			57	91.79
			57	91.79
14/08/2026	09:30:15.120	1		91.70
			1	91.70
			1	91.70
14/08/2026	09:26:41.710	10		91.73
			10	91.73
			10	91.73
14/08/2026	09:26:30.452	10		91.73
			10	91.73
			10	91.73
14/08/2026	09:24:11.069	350		91.64
			350	91.64
			321	91.64
			29	91.64
14/08/2026	09:23:52.271	3		91.52
			3	91.52
			3	91.52
14/08/2026	09:22:38.674	13		91.59
			13	91.59
			13	91.59
14/08/2026	09:22:07.862	120		91.67
			120	91.67
			120	91.67
14/08/2026	09:18:22.257	100		91.54
			100	91.54
			100	91.54
14/08/2026	09:18:13.951	1		91.62
			1	91.62
			1	91.62
14/08/2026	09:17:38.213	6		91.58
			6	91.58
			6	91.58
14/08/2026	09:16:57.151	100		91.49
			100	91.49
			100	91.49
14/08/2026	09:15:38.115	500		91.42
			500	91.42
			500	91.42
14/08/2026	09:06:24.024	225		91.54
			225	91.54
			225	91.54
14/08/2026	09:05:39.340	6		91.54
			6	91.54
			6	91.54
14/08/2026	09:05:28.493	2		91.56
			2	91.56
			2	91.56
14/08/2026	09:04:56.034	217		91.62
			111	91.62
			106	91.62
			217	91.62
14/08/2026	09:04:24.728	500		91.62
			500	91.62
			500	91.62
14/08/2026	09:01:47.079	53		91.47
			50	91.47
			53	91.47
			3	91.47
14/08/2026	09:01:14.489	210		91.45
			210	91.45
			210	91.45
14/08/2026	09:01:14.243	199		91.45
			199	91.45
			199	91.45
14/08/2026	09:01:09.229	150		91.45
			150	91.45
			150	91.45
14/08/2026	09:00:05.927	50		91.19
			50	91.19
			50	91.19
14/08/2026	08:57:32.923	50		91.45
			50	91.45
			50	91.45
14/08/2026	08:48:17.205	3		91.18
			3	91.18
			3	91.18
14/08/2026	08:48:06.392	8		91.46
			8	91.46
			8	91.46
14/08/2026	08:48:06.070	1		91.46
			1	91.46
			1	91.46
14/08/2026	08:44:05.328	1		91.46
			1	91.46
			1	91.46
14/08/2026	08:39:53.227	15		91.17
			15	91.17
			15	91.17
14/08/2026	08:39:25.639	13		91.17
			13	91.17
			13	91.17
14/08/2026	08:38:46.892	1		91.39
			1	91.39
			1	91.39
14/08/2026	08:36:28.614	24		91.39
			24	91.39
			24	91.39
14/08/2026	08:25:54.726	110		91.47
			110	91.47
			110	91.47
14/08/2026	08:22:40.366	110		91.18
			42	91.18
			110	91.18
			68	91.18
14/08/2026	08:17:28.999	7		91.18
			7	91.18
			7	91.18
14/08/2026	08:16:43.077	44		91.47
			44	91.47
			44	91.47
14/08/2026	08:15:44.366	6		91.18
			6	91.18
			6	91.18
14/08/2026	08:15:43.785	50		91.47
			50	91.47
			50	91.47
14/08/2026	08:14:26.502	15		91.47
			15	91.47
			15	91.47
14/08/2026	08:13:31.438	25		91.19
			25	91.19
			25	91.19
14/08/2026	08:11:34.089	10		91.47
			10	91.47
			10	91.47
14/08/2026	08:08:12.976	6		91.47
			6	91.47
			6	91.47
14/08/2026	08:06:25.531	2		91.48
			2	91.48
			2	91.48
14/08/2026	08:05:50.485	2		91.24
			2	91.24
			2	91.24
14/08/2026	08:05:49.621	1		91.24
			1	91.24
			1	91.24
14/08/2026	08:04:58.059	78		91.34
			78	91.34
			78	91.34
14/08/2026	08:04:48.956	78		91.35
			78	91.35
			78	91.35
14/08/2026	08:04:48.574	200		91.35
			200	91.35
			200	91.35
14/08/2026	08:00:49.361	3		91.36
			3	91.36
			3	91.36
14/08/2026	08:00:33.157	1		91.65
			1	91.65
			1	91.65
14/08/2026	08:00:20.400	1		91.65
			1	91.65
			1	91.65
14/08/2026	08:00:08.728	5		91.38
			5	91.38
			5	91.38
14/08/2026	08:00:04.547	10		91.38
			10	91.38
			10	91.38
14/08/2026	08:00:03.628	1		91.67
			1	91.67
			1	91.67
14/08/2026	08:00:01.103	5		91.67
			5	91.67
			5	91.67
14/08/2026	07:55:37.786	3		91.38
			3	91.38
			3	91.38
14/08/2026	07:53:38.344	200		91.50
			200	91.50
			200	91.50
14/08/2026	07:53:30.664	4		91.49
			4	91.49
			4	91.49
14/08/2026	07:52:08.434	200		91.49
			200	91.49
			200	91.49
14/08/2026	07:51:54.677	160		91.49
			160	91.49
			160	91.49
14/08/2026	07:47:34.142	50		91.40
			50	91.40
			50	91.40
14/08/2026	07:40:26.328	100		91.39
			100	91.39
			100	91.39
14/08/2026	07:38:38.674	200		91.35
			200	91.35
			200	91.35
14/08/2026	07:38:22.487	418		91.30
			418	91.30
			418	91.30
14/08/2026	07:38:22.177	92		91.30
			92	91.30
			92	91.30
14/08/2026	07:37:32.665	250		91.25
			250	91.25
			250	91.25
14/08/2026	07:37:17.207	191		91.24
			191	91.24
			191	91.24
14/08/2026	07:36:38.864	87		91.24
			87	91.24
			87	91.24
14/08/2026	07:34:39.770	1		91.00
			1	91.00
			1	91.00
14/08/2026	07:31:30.614	10		91.29
			10	91.29
			10	91.29
14/08/2026	07:30:48.777	1		91.00
			1	91.00
			1	91.00
14/08/2026	07:30:05.664	59		91.00
			53	91.00
			33	91.00
			26	91.00
			1	91.00
			5	91.00

<< <

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 202.60
Ask: 1 207.40
Volume: 58 122
+2.74%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice