Tradegate Exchange

Infineon Technologies AG

2899

2203

34.175

Date	Time	Volume	Order Volume	Price
12/05/2025	20:42:44.298	30		34.175
			30	34.175
			30	34.175
12/05/2025	20:41:19.423	100		34.01
			100	34.01
			100	34.01
12/05/2025	20:41:11.852	40		34.145
			32	34.145
			40	34.145
			8	34.145
12/05/2025	20:38:23.732	40		34.01
			40	34.01
			40	34.01
12/05/2025	20:35:58.007	200		34.01
			200	34.01
			200	34.01
12/05/2025	20:35:53.620	5		34.01
			5	34.01
			5	34.01
12/05/2025	20:34:47.333	3		34.01
			3	34.01
			3	34.01
12/05/2025	20:34:33.670	15		34.195
			15	34.195
			15	34.195
12/05/2025	20:33:17.171	4		34.01
			4	34.01
			4	34.01
12/05/2025	20:33:15.047	53		34.01
			53	34.01
			53	34.01
12/05/2025	20:32:14.862	500		34.04
			500	34.04
			500	34.04
12/05/2025	20:32:11.123	500		34.04
			500	34.04
			100	34.04
			400	34.04
12/05/2025	20:31:28.972	300		34.045
			300	34.045
			300	34.045
12/05/2025	20:31:11.388	90		34.045
			90	34.045
			90	34.045
12/05/2025	20:30:19.661	1		34.195
			1	34.195
			1	34.195
12/05/2025	20:30:18.054	140		34.045
			140	34.045
			20	34.045
			40	34.045
			60	34.045
			20	34.045
12/05/2025	20:27:42.589	50		34.195
			50	34.195
			50	34.195
12/05/2025	20:27:02.421	100		34.195
			100	34.195
			60	34.195
			40	34.195
12/05/2025	20:25:46.877	300		34.195
			200	34.195
			47	34.195
			300	34.195
			30	34.195
			23	34.195
12/05/2025	20:24:22.472	45		34.17
			30	34.17
			45	34.17
			15	34.17
12/05/2025	20:18:00.569	300		34.045
			300	34.045
			200	34.045
			100	34.045
12/05/2025	20:15:54.282	2 590		34.11
			2 590	34.11
			2 590	34.11
12/05/2025	20:15:34.073	300		34.115
			300	34.115
			300	34.115
12/05/2025	20:14:06.035	1		34.115
			1	34.115
			1	34.115
12/05/2025	20:13:55.073	50		34.115
			50	34.115
			50	34.115
12/05/2025	20:13:48.429	423		34.11
			423	34.11
			423	34.11
12/05/2025	20:12:43.928	5		34.11
			5	34.11
			5	34.11
12/05/2025	20:12:11.185	6		34.11
			6	34.11
			6	34.11
12/05/2025	20:12:07.432	70		34.105
			70	34.105
			70	34.105
12/05/2025	20:12:06.164	9		34.11
			9	34.11
			9	34.11
12/05/2025	20:10:26.985	100		34.11
			100	34.11
			100	34.11
12/05/2025	20:10:18.419	7		34.11
			7	34.11
			7	34.11
12/05/2025	20:08:55.365	42		34.105
			42	34.105
			42	34.105
12/05/2025	20:08:44.740	170		34.105
			170	34.105
			170	34.105
12/05/2025	20:07:29.614	200		34.11
			200	34.11
			200	34.11
12/05/2025	20:06:39.122	100		34.105
			100	34.105
			100	34.105
12/05/2025	20:06:23.173	117		34.105
			117	34.105
			100	34.105
			17	34.105
12/05/2025	20:05:27.339	300		34.105
			300	34.105
			300	34.105
12/05/2025	20:05:27.081	115		34.10
			115	34.10
			115	34.10
12/05/2025	20:04:58.654	200		34.095
			200	34.095
			200	34.095
12/05/2025	20:04:39.383	40		34.095
			40	34.095
			40	34.095
12/05/2025	20:04:39.243	2 322		34.09
			2 322	34.09
			140	34.09
			2 182	34.09
12/05/2025	20:03:06.649	100		34.09
			100	34.09
			100	34.09
12/05/2025	20:00:44.003	15		34.09
			15	34.09
			15	34.09
12/05/2025	20:00:41.125	222		34.085
			222	34.085
			222	34.085
12/05/2025	20:00:12.465	300		34.085
			300	34.085
			300	34.085
12/05/2025	19:59:48.115	100		34.085
			100	34.085
			100	34.085
12/05/2025	19:59:13.687	2		34.09
			2	34.09
			2	34.09
12/05/2025	19:59:06.817	1		34.09
			1	34.09
			1	34.09
12/05/2025	19:57:44.918	300		34.055
			300	34.055
			300	34.055
12/05/2025	19:56:20.031	1		34.085
			1	34.085
			1	34.085
12/05/2025	19:56:12.215	40		34.085
			40	34.085
			40	34.085
12/05/2025	19:56:01.552	110		34.05
			110	34.05
			110	34.05
12/05/2025	19:54:18.621	300		34.05
			300	34.05
			300	34.05
12/05/2025	19:53:56.488	1		34.05
			1	34.05
			1	34.05
12/05/2025	19:53:06.461	9		34.05
			9	34.05
			9	34.05
12/05/2025	19:52:53.216	149		34.05
			149	34.05
			149	34.05
12/05/2025	19:52:22.386	40		34.05
			40	34.05
			40	34.05
12/05/2025	19:51:55.798	45		34.085
			45	34.085
			45	34.085
12/05/2025	19:51:50.360	3		34.05
			3	34.05
			3	34.05
12/05/2025	19:50:42.572	97		34.045
			97	34.045
			97	34.045
12/05/2025	19:50:42.382	300		34.045
			300	34.045
			300	34.045
12/05/2025	19:50:41.715	303		34.045
			303	34.045
			3	34.045
			300	34.045
12/05/2025	19:50:28.674	300		34.045
			300	34.045
			300	34.045
12/05/2025	19:48:53.260	293		34.085
			293	34.085
			293	34.085
12/05/2025	19:45:58.245	58		34.085
			58	34.085
			58	34.085
12/05/2025	19:44:21.854	3		34.085
			3	34.085
			3	34.085
12/05/2025	19:42:53.049	15		34.045
			15	34.045
			15	34.045
12/05/2025	19:42:06.135	50		34.045
			50	34.045
			50	34.045
12/05/2025	19:41:48.809	300		34.085
			300	34.085
			300	34.085
12/05/2025	19:41:34.143	50		34.085
			50	34.085
			50	34.085
12/05/2025	19:41:08.456	350		34.085
			50	34.085
			350	34.085
			300	34.085
12/05/2025	19:40:40.586	600		34.03
			600	34.03
			600	34.03
12/05/2025	19:40:25.675	300		34.035
			300	34.035
			300	34.035
12/05/2025	19:40:14.010	2		34.105
			2	34.105
			2	34.105
12/05/2025	19:40:10.321	100		34.035
			100	34.035
			100	34.035
12/05/2025	19:39:54.718	100		34.035
			100	34.035
			100	34.035
12/05/2025	19:39:51.620	6		34.105
			6	34.105
			6	34.105
12/05/2025	19:39:31.959	120		34.035
			120	34.035
			120	34.035
12/05/2025	19:37:32.901	40		34.035
			40	34.035
			40	34.035
12/05/2025	19:37:29.175	55		34.035
			40	34.035
			15	34.035
			55	34.035
12/05/2025	19:37:01.933	3		34.035
			3	34.035
			3	34.035
12/05/2025	19:36:56.600	147		34.105
			147	34.105
			100	34.105
			47	34.105
12/05/2025	19:35:08.984	25		34.035
			25	34.035
			25	34.035
12/05/2025	19:33:17.884	50		34.035
			50	34.035
			50	34.035
12/05/2025	19:33:08.489	12		34.035
			12	34.035
			12	34.035
12/05/2025	19:32:42.916	20		34.035
			20	34.035
			20	34.035
12/05/2025	19:32:39.270	1 900		34.10
			1 330	34.10
			690	34.10
			60	34.10
			1 000	34.10
			570	34.10
			150	34.10
12/05/2025	19:32:08.176	300		34.095
			300	34.095
			300	34.095
12/05/2025	19:31:09.216	2		34.095
			2	34.095
			2	34.095
12/05/2025	19:30:32.935	27		34.095
			27	34.095
			27	34.095
12/05/2025	19:29:26.484	120		34.06
			120	34.06
			120	34.06
12/05/2025	19:28:19.078	15		34.06
			15	34.06
			15	34.06
12/05/2025	19:27:45.651	80		34.06
			80	34.06
			80	34.06
12/05/2025	19:26:27.288	100		34.06
			100	34.06
			100	34.06
12/05/2025	19:26:15.704	79		34.09
			79	34.09
			79	34.09
12/05/2025	19:26:06.200	300		34.06
			300	34.06
			300	34.06
12/05/2025	19:25:50.020	300		34.06
			300	34.06
			300	34.06
12/05/2025	19:25:14.058	300		34.06
			300	34.06
			300	34.06
12/05/2025	19:24:35.863	50		34.06
			50	34.06
			50	34.06
12/05/2025	19:24:35.548	15		34.095
			15	34.095
			15	34.095
12/05/2025	19:23:47.557	11		34.095
			11	34.095
			11	34.095
12/05/2025	19:23:18.428	100		34.06
			21	34.06
			100	34.06
			79	34.06
12/05/2025	19:23:07.196	200		34.095
			200	34.095
			200	34.095
12/05/2025	19:21:58.463	20		34.06
			20	34.06
			20	34.06
12/05/2025	19:21:04.871	15		34.095
			15	34.095
			15	34.095
12/05/2025	19:18:55.739	600		34.095
			600	34.095
			600	34.095
12/05/2025	19:18:40.498	400		34.095
			400	34.095
			300	34.095
			100	34.095
12/05/2025	19:17:58.829	10		34.06
			10	34.06
			10	34.06
12/05/2025	19:16:51.717	150		34.095
			150	34.095
			150	34.095
12/05/2025	19:16:18.091	3		34.095
			3	34.095
			3	34.095
12/05/2025	19:15:25.763	300		34.06
			300	34.06
			300	34.06
12/05/2025	19:15:12.631	30		34.06
			30	34.06
			30	34.06
12/05/2025	19:14:42.209	42		34.06
			42	34.06
			42	34.06
12/05/2025	19:13:58.629	140		34.06
			100	34.06
			40	34.06
			140	34.06
12/05/2025	19:13:29.641	300		34.06
			300	34.06
			300	34.06
12/05/2025	19:13:22.026	23		34.06
			23	34.06
			23	34.06
12/05/2025	19:13:05.669	150		34.06
			150	34.06
			150	34.06
12/05/2025	19:12:52.390	100		34.095
			100	34.095
			100	34.095
12/05/2025	19:12:10.060	3		34.095
			3	34.095
			3	34.095
12/05/2025	19:11:04.826	75		34.06
			75	34.06
			75	34.06
12/05/2025	19:10:18.244	13		34.095
			13	34.095
			13	34.095
12/05/2025	19:09:50.713	8		34.06
			8	34.06
			8	34.06
12/05/2025	19:09:04.882	80		34.06
			80	34.06
			80	34.06
12/05/2025	19:08:30.767	40		34.095
			40	34.095
			40	34.095
12/05/2025	19:06:36.985	30		34.095
			30	34.095
			30	34.095
12/05/2025	19:06:26.907	28		34.06
			28	34.06
			28	34.06
12/05/2025	19:03:04.906	2		34.095
			2	34.095
			2	34.095
12/05/2025	19:01:32.719	32		34.095
			32	34.095
			32	34.095
12/05/2025	19:01:16.277	180		34.095
			180	34.095
			180	34.095
12/05/2025	18:59:36.274	300		34.06
			300	34.06
			300	34.06
12/05/2025	18:59:11.257	5		34.095
			5	34.095
			5	34.095
12/05/2025	18:58:41.028	986		34.08
			986	34.08
			986	34.08
12/05/2025	18:58:20.682	10		34.095
			10	34.095
			10	34.095
12/05/2025	18:58:20.531	300		34.095
			300	34.095
			300	34.095
12/05/2025	18:56:46.305	300		34.095
			300	34.095
			300	34.095
12/05/2025	18:56:26.960	10		34.08
			10	34.08
			10	34.08
12/05/2025	18:56:10.255	4		34.08
			4	34.08
			4	34.08
12/05/2025	18:55:44.686	40		34.095
			40	34.095
			40	34.095
12/05/2025	18:55:16.102	385		34.095
			385	34.095
			185	34.095
			200	34.095
12/05/2025	18:55:07.993	500		34.095
			200	34.095
			300	34.095
			500	34.095
12/05/2025	18:54:41.335	5		34.095
			5	34.095
			5	34.095
12/05/2025	18:53:59.950	300		34.085
			300	34.085
			300	34.085
12/05/2025	18:53:46.594	120		34.085
			120	34.085
			120	34.085
12/05/2025	18:53:34.697	5		34.125
			5	34.125
			5	34.125
12/05/2025	18:53:25.337	100		34.085
			100	34.085
			100	34.085
12/05/2025	18:53:22.413	150		34.10
			50	34.10
			150	34.10
			100	34.10
12/05/2025	18:52:29.191	300		34.085
			300	34.085
			300	34.085
12/05/2025	18:49:53.314	105		34.06
			105	34.06
			105	34.06
12/05/2025	18:49:09.155	70		34.095
			70	34.095
			70	34.095
12/05/2025	18:48:53.868	50		34.06
			50	34.06
			50	34.06
12/05/2025	18:48:20.614	100		34.095
			100	34.095
			100	34.095
12/05/2025	18:46:46.893	108		34.06
			108	34.06
			108	34.06
12/05/2025	18:43:42.120	150		34.06
			150	34.06
			150	34.06
12/05/2025	18:43:40.589	50		34.06
			50	34.06
			50	34.06
12/05/2025	18:41:32.500	100		34.095
			100	34.095
			100	34.095
12/05/2025	18:41:25.742	130		34.035
			130	34.035
			130	34.035
12/05/2025	18:41:00.952	300		34.055
			300	34.055
			300	34.055
12/05/2025	18:40:51.719	600		34.05
			180	34.05
			20	34.05
			200	34.05
			600	34.05
			200	34.05
12/05/2025	18:40:29.315	400		34.03
			100	34.03
			300	34.03
			400	34.03
12/05/2025	18:39:54.217	300		34.00
			200	34.00
			100	34.00
			300	34.00
12/05/2025	18:39:21.552	400		33.99
			100	33.99
			300	33.99
			400	33.99
12/05/2025	18:38:50.587	30		33.99
			30	33.99
			30	33.99
12/05/2025	18:38:39.094	10		33.965
			10	33.965
			10	33.965
12/05/2025	18:38:26.313	1		33.965
			1	33.965
			1	33.965
12/05/2025	18:38:07.193	1		33.99
			1	33.99
			1	33.99
12/05/2025	18:36:16.360	5		33.99
			5	33.99
			5	33.99
12/05/2025	18:35:25.378	105		33.935
			105	33.935
			105	33.935
12/05/2025	18:32:19.720	40		33.99
			40	33.99
			40	33.99
12/05/2025	18:31:59.618	1		33.875
			1	33.875
			1	33.875
12/05/2025	18:31:47.866	100		33.99
			100	33.99
			100	33.99
12/05/2025	18:31:21.691	54		33.875
			54	33.875
			54	33.875
12/05/2025	18:30:55.785	40		33.875
			40	33.875
			40	33.875
12/05/2025	18:29:54.929	30		33.99
			30	33.99
			30	33.99
12/05/2025	18:29:40.885	155		33.875
			155	33.875
			155	33.875
12/05/2025	18:28:38.557	8		33.99
			8	33.99
			8	33.99
12/05/2025	18:26:37.119	100		33.99
			100	33.99
			100	33.99
12/05/2025	18:23:29.515	80		33.99
			80	33.99
			80	33.99
12/05/2025	18:22:15.424	2		33.99
			2	33.99
			2	33.99
12/05/2025	18:20:41.907	1 010		33.90
			10	33.90
			700	33.90
			1 000	33.90
			280	33.90
			30	33.90
12/05/2025	18:20:11.112	300		33.895
			300	33.895
			300	33.895
12/05/2025	18:19:37.661	200		33.865
			200	33.865
			200	33.865
12/05/2025	18:19:37.578	300		33.865
			300	33.865
			300	33.865
12/05/2025	18:19:08.467	300		33.895
			300	33.895
			300	33.895
12/05/2025	18:19:08.329	100		33.865
			100	33.865
			100	33.865
12/05/2025	18:18:01.599	300		33.895
			300	33.895
			300	33.895
12/05/2025	18:17:19.217	10		33.845
			10	33.845
			10	33.845
12/05/2025	18:14:12.728	140		33.895
			140	33.895
			140	33.895
12/05/2025	18:13:46.990	12		33.845
			12	33.845
			12	33.845
12/05/2025	18:11:14.952	6		33.895
			6	33.895
			6	33.895
12/05/2025	18:10:44.333	700		33.895
			700	33.895
			600	33.895
			100	33.895
12/05/2025	18:10:25.982	300		33.895
			300	33.895
			300	33.895
12/05/2025	18:09:45.165	300		33.895
			300	33.895
			300	33.895
12/05/2025	18:06:25.559	21		33.895
			21	33.895
			21	33.895
12/05/2025	18:06:25.473	300		33.895
			300	33.895
			300	33.895
12/05/2025	18:06:25.279	300		33.895
			300	33.895
			300	33.895
12/05/2025	18:05:38.130	379		33.895
			79	33.895
			300	33.895
			379	33.895
12/05/2025	18:05:07.583	380		33.845
			180	33.845
			380	33.845
			200	33.845
12/05/2025	18:04:37.052	2		33.895
			2	33.895
			2	33.895
12/05/2025	18:04:15.269	25		33.895
			25	33.895
			25	33.895
12/05/2025	18:03:56.249	100		33.845
			100	33.845
			100	33.845
12/05/2025	18:02:28.788	50		33.895
			50	33.895
			50	33.895
12/05/2025	18:00:31.775	90		33.895
			90	33.895
			90	33.895
12/05/2025	17:59:45.938	1		33.845
			1	33.845
			1	33.845
12/05/2025	17:58:25.025	400		33.845
			400	33.845
			400	33.845
12/05/2025	17:57:58.514	300		33.85
			300	33.85
			300	33.85
12/05/2025	17:57:34.991	100		33.845
			63	33.845
			100	33.845
			37	33.845
12/05/2025	17:57:09.433	20		33.895
			20	33.895
			20	33.895
12/05/2025	17:56:35.943	30		33.845
			30	33.845
			30	33.845
12/05/2025	17:55:54.897	85		33.845
			85	33.845
			85	33.845
12/05/2025	17:55:54.859	300		33.845
			300	33.845
			300	33.845
12/05/2025	17:55:28.399	75		33.895
			75	33.895
			75	33.895
12/05/2025	17:54:59.081	300		33.845
			300	33.845
			300	33.845
12/05/2025	17:54:33.447	2		33.895
			2	33.895
			2	33.895
12/05/2025	17:54:11.547	333		33.845
			333	33.845
			79	33.845
			174	33.845
			80	33.845
12/05/2025	17:52:59.956	2		33.895
			2	33.895
			2	33.895
12/05/2025	17:52:54.656	100		33.88
			100	33.88
			100	33.88
12/05/2025	17:52:14.757	50		33.895
			50	33.895
			50	33.895
12/05/2025	17:51:18.728	1 155		33.845
			1 155	33.845
			1 155	33.845
12/05/2025	17:51:09.078	400		33.845
			100	33.845
			300	33.845
			400	33.845
12/05/2025	17:50:25.421	40		33.845
			40	33.845
			40	33.845
12/05/2025	17:49:02.658	100		33.985
			100	33.985
			100	33.985
12/05/2025	17:48:30.334	106		33.845
			106	33.845
			106	33.845
12/05/2025	17:48:23.110	2 000		33.88
			266	33.88
			2 000	33.88
			700	33.88
			1 034	33.88
12/05/2025	17:47:58.407	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:47:52.466	100		33.875
			100	33.875
			100	33.875
12/05/2025	17:47:52.269	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:47:42.670	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:47:42.620	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:47:26.929	100		33.845
			100	33.845
			100	33.845
12/05/2025	17:46:13.751	171		33.845
			171	33.845
			171	33.845
12/05/2025	17:46:13.165	329		33.845
			329	33.845
			29	33.845
			300	33.845
12/05/2025	17:45:29.822	300		33.845
			300	33.845
			300	33.845
12/05/2025	17:45:23.751	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:45:22.801	700		33.875
			700	33.875
			700	33.875
12/05/2025	17:45:00.393	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:45:00.241	400		33.85
			400	33.85
			400	33.85
12/05/2025	17:44:52.931	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:44:10.230	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:43:30.270	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:43:20.267	300		33.875
			300	33.875
			300	33.875
12/05/2025	17:43:17.006	296		33.85
			100	33.85
			196	33.85
			296	33.85
12/05/2025	17:42:55.846	20		33.895
			20	33.895
			20	33.895
12/05/2025	17:41:18.898	10		33.895
			10	33.895
			10	33.895
12/05/2025	17:39:36.055	100		33.985
			100	33.985
			100	33.985
12/05/2025	17:39:35.993	300		33.985
			300	33.985
			300	33.985
12/05/2025	17:39:26.904	75		33.845
			75	33.845
			75	33.845
12/05/2025	17:39:00.008	500		33.895
			500	33.895
			500	33.895
12/05/2025	17:38:54.916	100		33.90
			100	33.90
			100	33.90
12/05/2025	17:38:46.328	100		33.90
			100	33.90
			100	33.90
12/05/2025	17:38:21.659	200		33.90
			200	33.90
			200	33.90
12/05/2025	17:38:01.894	40		34.005
			40	34.005
			40	34.005
12/05/2025	17:37:47.085	199		33.90
			199	33.90
			199	33.90
12/05/2025	17:37:40.253	100		33.90
			100	33.90
			100	33.90
12/05/2025	17:36:10.834	200		33.91
			200	33.91
			200	33.91
12/05/2025	17:36:09.983	800		33.91
			800	33.91
			300	33.91
			500	33.91
12/05/2025	17:36:02.888	300		33.94
			300	33.94
			300	33.94
12/05/2025	17:34:50.775	200		34.015
			200	34.015
			200	34.015
12/05/2025	17:34:49.619	300		34.015
			300	34.015
			300	34.015
12/05/2025	17:34:49.269	438		34.015
			428	34.015
			10	34.015
			438	34.015
12/05/2025	17:34:42.058	612		34.015
			112	34.015
			500	34.015
			600	34.015
			12	34.015
12/05/2025	17:33:28.078	80		33.865
			75	33.865
			45	33.865
			10	33.865
			5	33.865
			25	33.865
12/05/2025	17:31:21.306	113		33.775
			25	33.775
			113	33.775
			88	33.775
12/05/2025	17:29:27.797	400		33.985
			400	33.985
			400	33.985
12/05/2025	17:29:25.757	53		33.985
			53	33.985
			53	33.985
12/05/2025	17:29:14.065	1		34.005
			1	34.005
			1	34.005
12/05/2025	17:28:55.149	65		33.99
			65	33.99
			65	33.99
12/05/2025	17:28:33.117	3		34.015
			1	34.015
			3	34.015
			2	34.015
12/05/2025	17:28:14.702	2		34.005
			2	34.005
			2	34.005
12/05/2025	17:27:55.065	30		34.00
			30	34.00
			30	34.00
12/05/2025	17:27:25.219	1		34.005
			1	34.005
			1	34.005
12/05/2025	17:27:18.557	1		34.005
			1	34.005
			1	34.005
12/05/2025	17:27:05.326	1		34.005
			1	34.005
			1	34.005
12/05/2025	17:26:56.196	250		34.00
			250	34.00
			250	34.00
12/05/2025	17:26:47.321	100		33.99
			100	33.99
			100	33.99
12/05/2025	17:26:44.984	8		33.99
			8	33.99
			8	33.99
12/05/2025	17:26:37.614	8		33.98
			8	33.98
			8	33.98
12/05/2025	17:26:35.703	240		33.98
			240	33.98
			240	33.98
12/05/2025	17:26:26.801	2		33.98
			2	33.98
			2	33.98
12/05/2025	17:26:23.413	30		33.98
			30	33.98
			30	33.98
12/05/2025	17:26:18.750	1		33.99
			1	33.99
			1	33.99
12/05/2025	17:26:12.398	3		33.985
			3	33.985
			3	33.985
12/05/2025	17:26:05.028	4		33.98
			4	33.98
			4	33.98
12/05/2025	17:25:53.712	5		33.98
			5	33.98
			5	33.98
12/05/2025	17:25:48.986	3		33.975
			3	33.975
			3	33.975
12/05/2025	17:25:26.006	500		33.95
			5	33.95
			495	33.95
			500	33.95
12/05/2025	17:25:14.096	178		33.95
			178	33.95
			178	33.95
12/05/2025	17:25:02.126	200		33.94
			200	33.94
			200	33.94
12/05/2025	17:25:00.712	2		33.945
			2	33.945
			2	33.945
12/05/2025	17:24:37.598	550		33.93
			2	33.93
			550	33.93
			548	33.93
12/05/2025	17:24:14.133	1		33.905
			1	33.905
			1	33.905
12/05/2025	17:24:05.055	10		33.905
			10	33.905
			10	33.905
12/05/2025	17:24:00.556	100		33.91
			100	33.91
			100	33.91
12/05/2025	17:23:56.933	2		33.92
			2	33.92
			2	33.92
12/05/2025	17:23:55.824	1		33.925
			1	33.925
			1	33.925
12/05/2025	17:23:47.018	500		33.91
			500	33.91
			500	33.91
12/05/2025	17:23:30.498	1		33.905
			1	33.905
			1	33.905
12/05/2025	17:23:10.795	1		33.91
			1	33.91
			1	33.91
12/05/2025	17:23:05.849	150		33.91
			150	33.91
			150	33.91
12/05/2025	17:22:56.645	1		33.915
			1	33.915
			1	33.915
12/05/2025	17:22:41.287	1		33.925
			1	33.925
			1	33.925
12/05/2025	17:22:40.610	1		33.93
			1	33.93
			1	33.93
12/05/2025	17:22:40.033	780		33.925
			780	33.925
			780	33.925
12/05/2025	17:22:36.968	50		33.925
			50	33.925
			50	33.925
12/05/2025	17:21:54.672	2		33.955
			2	33.955
			2	33.955
12/05/2025	17:21:53.508	1		33.96
			1	33.96
			1	33.96
12/05/2025	17:21:25.390	59		33.965
			59	33.965
			59	33.965
12/05/2025	17:21:13.556	1		33.955
			1	33.955
			1	33.955
12/05/2025	17:20:51.219	100		33.935
			100	33.935
			100	33.935
12/05/2025	17:20:48.805	20		33.93
			20	33.93
			20	33.93
12/05/2025	17:20:36.763	1 270		33.94
			200	33.94
			1 270	33.94
			1 070	33.94
12/05/2025	17:19:59.619	600		33.955
			600	33.955
			600	33.955
12/05/2025	17:19:37.965	31		33.975
			31	33.975
			31	33.975
12/05/2025	17:19:33.220	3		33.975
			3	33.975
			3	33.975

Copyright © 2025 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: 1 603.00
Ask: 1 608.50
Volume: 161 704
-5.16%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 20:43:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice