INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

COMMERZBANK AKTIENGESELLSCHAFT /FI's Holding History (CIK: 0000852933)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 285,507 Value ($000) $11 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 452,594 Value ($000) $15 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 424,099 Value ($000) $10 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 457,040 Value ($000) $10 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 351,115 Value ($000) $7 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 685,243 Value ($000) $16 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 775,731 Value ($000) $24 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 313,696 Value ($000) $14 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 208,306 Value ($000) $10 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 192,271 Value ($000) $7 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 93,385 Value ($000) $3 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 92,048 Value ($000) $3 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 101,179 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 79,534 Value ($000) $2 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 15,175 Value ($000) $1 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 17,295 Value ($000) $1 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 89,955 Value ($000) $5 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 91,350 Value ($000) $5 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 91,350 Value ($000) $5 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 146,875 Value ($000) $9 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 2,174,941 Value ($000) $108 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 1,629,334 Value ($000) $84 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 16,775 Value ($000) $1 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 447,198 Value ($000) $24 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 276,210 Value ($000) $17 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 690,354 Value ($000) $36 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 794,483 Value ($000) $38 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 666,180 Value ($000) $36 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 766,451 Value ($000) $36 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 940,579 Value ($000) $44 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 895,907 Value ($000) $45 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 675,578 Value ($000) $35 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,790,854 Value ($000) $83 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 3,450,834 Value ($000) $131,408 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 337,141 Value ($000) $11,375 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 891,311 Value ($000) $32,150 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 496,478 Value ($000) $18,007 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 365,099 Value ($000) $13,782 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 745,835 Value ($000) $24,463 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 870,778 Value ($000) $28,170 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 2,942,779 Value ($000) $101,379 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 3,155,614 Value ($000) $95,110 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 4,242,043 Value ($000) $129,022 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 4,301,799 Value ($000) $134,517 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 4,268,725 Value ($000) $154,912 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 4,579,877 Value ($000) $159,471 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 3,829,790 Value ($000) $118,341 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 3,645,885 Value ($000) $94,115 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 3,336,101 Value ($000) $81,868 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 5,085,801 Value ($000) $116,572 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 3,942,161 Value ($000) $95,519 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	285,507	$11	$37.76	$32.89 - $44.02
Q3 2025	452,594	$15	$24.23	$18.97 - $36.30
Q2 2025	424,099	$10	$20.72	$17.67 - $23.90
Q1 2025	457,040	$10	$21.88	$18.73 - $27.55
Q4 2024	351,115	$7	$22.54	$18.90 - $26.43
Q3 2024	685,243	$16	$24.89	$18.51 - $36.93
Q2 2024	775,731	$24	$32.50	$29.54 - $44.94
Q1 2024	313,696	$14	$44.04	$40.15 - $49.64
Q4 2023	208,306	$10	$40.04	$31.62 - $50.60
Q3 2023	192,271	$7	$34.22	$30.75 - $39.41
Q2 2023	93,385	$3	$30.72	$26.32 - $36.37
Q1 2023	92,048	$3	$27.52	$24.14 - $32.11
Q4 2022	101,179	$3	$26.65	$23.40 - $30.22
Q3 2022	79,534	$2	$32.31	$24.49 - $38.36
Q2 2022	15,175	$1	$40.62	$34.47 - $46.63
Q1 2022	17,295	$1	$46.18	$40.77 - $52.20
Q4 2021	89,955	$5	$47.29	$44.09 - $51.64
Q3 2021	91,350	$5	$49.81	$47.36 - $52.58
Q2 2021	91,350	$5	$53.58	$48.89 - $62.29
Q1 2021	146,875	$9	$54.09	$44.60 - $61.34
Q4 2020	2,174,941	$108	$44.02	$39.14 - $50.47
Q3 2020	1,629,334	$84	$46.53	$41.87 - $55.21
Q2 2020	16,775	$1	$53.20	$45.40 - $58.04
Q1 2020	447,198	$24	$52.33	$38.68 - $61.12
Q4 2019	276,210	$17	$49.26	$42.57 - $53.35
Q3 2019	690,354	$36	$43.02	$39.30 - $46.78
Q2 2019	794,483	$38	$43.10	$37.35 - $51.61
Q1 2019	666,180	$36	$43.83	$38.20 - $47.63
Q4 2018	766,451	$36	$40.19	$36.23 - $43.46
Q3 2018	940,579	$44	$41.52	$37.68 - $45.31
Q2 2018	895,907	$45	$45.05	$39.97 - $48.96
Q1 2018	675,578	$35	$40.06	$35.53 - $45.45
Q4 2017	1,790,854	$83	$36.55	$31.78 - $39.99
Q3 2017	3,450,834	$131,408	$29.59	$27.53 - $31.84
Q2 2017	337,141	$11,375	$29.57	$27.62 - $30.83
Q1 2017	891,311	$32,150	$29.68	$28.50 - $31.39
Q4 2016	496,478	$18,007	$29.15	$27.28 - $31.08
Q3 2016	365,099	$13,782	$28.62	$26.04 - $30.83
Q2 2016	745,835	$24,463	$25.11	$23.72 - $26.54
Q1 2016	870,778	$28,170	$24.39	$22.07 - $26.88
Q4 2015	2,942,779	$101,379	$26.65	$23.12 - $28.13
Q3 2015	3,155,614	$95,110	$22.62	$19.52 - $24.07
Q2 2015	4,242,043	$129,022	$25.10	$23.47 - $27.05
Q1 2015	4,301,799	$134,517	$26.00	$22.65 - $28.76
Q4 2014	4,268,725	$154,912	$26.63	$22.60 - $29.08
Q3 2014	4,579,877	$159,471	$25.75	$23.05 - $27.10
Q2 2014	3,829,790	$118,341	$20.69	$19.25 - $23.47
Q1 2014	3,645,885	$94,115	$18.67	$17.54 - $20.17
Q4 2013	3,336,101	$81,868	$17.92	$16.56 - $19.36
Q3 2013	5,085,801	$116,572	$16.91	$16.13 - $17.82
Q2 2013	3,942,161	$95,519	$17.18	$15.00 - $18.96