Tradegate Exchange

Infineon Technologies AG

644

523

34.70

Date	Time	Volume	Order Volume	Price
14/05/2025	15:17:51.376	300		34.70
			300	34.70
			300	34.70
14/05/2025	15:17:49.710	170		34.70
			40	34.70
			170	34.70
			30	34.70
			100	34.70
14/05/2025	15:17:03.424	14		34.69
			14	34.69
			14	34.69
14/05/2025	15:16:34.808	99		34.69
			99	34.69
			99	34.69
14/05/2025	15:14:32.654	600		34.68
			600	34.68
			600	34.68
14/05/2025	15:14:16.253	7		34.68
			7	34.68
			7	34.68
14/05/2025	15:13:07.962	200		34.675
			200	34.675
			200	34.675
14/05/2025	15:13:00.575	200		34.67
			200	34.67
			200	34.67
14/05/2025	15:12:37.339	15		34.685
			15	34.685
			15	34.685
14/05/2025	15:11:07.996	30		34.65
			30	34.65
			30	34.65
14/05/2025	15:10:30.047	300		34.64
			300	34.64
			300	34.64
14/05/2025	15:09:37.220	300		34.615
			300	34.615
			300	34.615
14/05/2025	15:09:32.149	30		34.615
			30	34.615
			30	34.615
14/05/2025	15:04:36.191	360		34.615
			360	34.615
			360	34.615
14/05/2025	15:03:33.626	3		34.61
			3	34.61
			3	34.61
14/05/2025	15:02:31.916	50		34.60
			50	34.60
			50	34.60
14/05/2025	15:02:22.375	390		34.60
			390	34.60
			390	34.60
14/05/2025	15:02:15.224	1		34.59
			1	34.59
			1	34.59
14/05/2025	15:02:15.041	300		34.59
			300	34.59
			300	34.59
14/05/2025	15:02:14.782	600		34.59
			600	34.59
			600	34.59
14/05/2025	15:02:11.888	600		34.59
			600	34.59
			599	34.59
			1	34.59
14/05/2025	15:01:21.737	600		34.615
			600	34.615
			600	34.615
14/05/2025	15:00:42.938	10		34.65
			10	34.65
			10	34.65
14/05/2025	14:57:47.633	100		34.66
			100	34.66
			100	34.66
14/05/2025	14:55:11.378	18		34.64
			18	34.64
			18	34.64
14/05/2025	14:54:33.182	300		34.66
			300	34.66
			300	34.66
14/05/2025	14:52:18.611	50		34.66
			50	34.66
			50	34.66
14/05/2025	14:51:05.226	47		34.645
			47	34.645
			47	34.645
14/05/2025	14:50:51.066	86		34.655
			86	34.655
			86	34.655
14/05/2025	14:47:57.980	1		34.665
			1	34.665
			1	34.665
14/05/2025	14:47:13.673	301		34.70
			300	34.70
			1	34.70
			301	34.70
14/05/2025	14:46:55.877	700		34.70
			700	34.70
			600	34.70
			100	34.70
14/05/2025	14:46:55.701	1		34.71
			1	34.71
			1	34.71
14/05/2025	14:45:09.336	3		34.715
			3	34.715
			3	34.715
14/05/2025	14:45:01.792	1		34.72
			1	34.72
			1	34.72
14/05/2025	14:44:56.100	5		34.71
			5	34.71
			5	34.71
14/05/2025	14:44:17.585	100		34.715
			100	34.715
			100	34.715
14/05/2025	14:43:28.370	600		34.73
			600	34.73
			600	34.73
14/05/2025	14:43:03.254	65		34.71
			65	34.71
			65	34.71
14/05/2025	14:41:16.690	153		34.735
			153	34.735
			153	34.735
14/05/2025	14:39:41.640	50		34.725
			50	34.725
			50	34.725
14/05/2025	14:37:24.237	50		34.745
			50	34.745
			50	34.745
14/05/2025	14:32:36.432	10		34.715
			10	34.715
			10	34.715
14/05/2025	14:32:34.790	75		34.725
			75	34.725
			75	34.725
14/05/2025	14:31:58.043	130		34.725
			130	34.725
			130	34.725
14/05/2025	14:30:44.140	300		34.74
			300	34.74
			300	34.74
14/05/2025	14:30:09.688	10		34.725
			10	34.725
			10	34.725
14/05/2025	14:29:41.137	200		34.71
			200	34.71
			200	34.71
14/05/2025	14:27:21.741	72		34.715
			72	34.715
			72	34.715
14/05/2025	14:26:58.329	41		34.705
			41	34.705
			41	34.705
14/05/2025	14:23:42.242	100		34.69
			100	34.69
			100	34.69
14/05/2025	14:23:16.083	205		34.685
			205	34.685
			205	34.685
14/05/2025	14:22:57.853	90		34.73
			90	34.73
			90	34.73
14/05/2025	14:22:07.491	10		34.725
			10	34.725
			10	34.725
14/05/2025	14:21:43.539	70		34.70
			70	34.70
			70	34.70
14/05/2025	14:21:01.658	235		34.70
			85	34.70
			235	34.70
			150	34.70
14/05/2025	14:20:16.232	2		34.67
			2	34.67
			2	34.67
14/05/2025	14:20:15.774	115		34.67
			115	34.67
			115	34.67
14/05/2025	14:19:50.530	600		34.665
			600	34.665
			600	34.665
14/05/2025	14:15:59.022	50		34.61
			50	34.61
			50	34.61
14/05/2025	14:14:13.993	107		34.61
			107	34.61
			7	34.61
			100	34.61
14/05/2025	14:12:24.771	200		34.585
			200	34.585
			200	34.585
14/05/2025	14:12:13.577	5		34.59
			5	34.59
			5	34.59
14/05/2025	14:12:06.774	10		34.585
			10	34.585
			10	34.585
14/05/2025	14:08:34.902	25		34.54
			25	34.54
			25	34.54
14/05/2025	14:08:25.095	11		34.53
			11	34.53
			11	34.53
14/05/2025	14:07:45.418	200		34.525
			200	34.525
			200	34.525
14/05/2025	14:03:36.875	28		34.535
			28	34.535
			28	34.535
14/05/2025	14:03:33.456	16		34.525
			16	34.525
			16	34.525
14/05/2025	14:02:27.169	200		34.52
			200	34.52
			200	34.52
14/05/2025	14:01:17.584	3		34.505
			3	34.505
			3	34.505
14/05/2025	14:00:07.326	25		34.525
			25	34.525
			25	34.525
14/05/2025	13:59:39.357	26		34.53
			26	34.53
			26	34.53
14/05/2025	13:57:18.370	15		34.515
			15	34.515
			15	34.515
14/05/2025	13:53:15.580	1		34.52
			1	34.52
			1	34.52
14/05/2025	13:50:50.011	90		34.545
			90	34.545
			90	34.545
14/05/2025	13:49:06.706	2		34.515
			2	34.515
			2	34.515
14/05/2025	13:48:12.564	60		34.50
			60	34.50
			60	34.50
14/05/2025	13:47:19.872	5		34.535
			5	34.535
			5	34.535
14/05/2025	13:47:19.460	75		34.545
			75	34.545
			75	34.545
14/05/2025	13:44:46.282	99		34.58
			99	34.58
			99	34.58
14/05/2025	13:39:32.016	75		34.61
			75	34.61
			75	34.61
14/05/2025	13:38:17.036	369		34.60
			369	34.60
			19	34.60
			350	34.60
14/05/2025	13:38:16.925	100		34.59
			100	34.59
			100	34.59
14/05/2025	13:37:23.094	79		34.565
			79	34.565
			79	34.565
14/05/2025	13:36:26.719	50		34.57
			50	34.57
			50	34.57
14/05/2025	13:36:00.659	126		34.555
			126	34.555
			126	34.555
14/05/2025	13:31:38.706	116		34.565
			116	34.565
			116	34.565
14/05/2025	13:29:35.538	50		34.56
			50	34.56
			50	34.56
14/05/2025	13:26:22.195	15		34.54
			15	34.54
			15	34.54
14/05/2025	13:24:42.279	2		34.545
			2	34.545
			2	34.545
14/05/2025	13:23:55.890	300		34.545
			300	34.545
			300	34.545
14/05/2025	13:21:33.133	300		34.53
			300	34.53
			300	34.53
14/05/2025	13:21:25.454	700		34.55
			700	34.55
			600	34.55
			100	34.55
14/05/2025	13:18:21.935	70		34.56
			70	34.56
			70	34.56
14/05/2025	13:18:13.661	10		34.56
			10	34.56
			10	34.56
14/05/2025	13:17:42.015	300		34.57
			300	34.57
			300	34.57
14/05/2025	13:16:11.918	600		34.58
			600	34.58
			600	34.58
14/05/2025	13:16:10.659	600		34.58
			600	34.58
			600	34.58
14/05/2025	13:13:55.760	140		34.55
			140	34.55
			140	34.55
14/05/2025	13:13:30.619	75		34.535
			75	34.535
			75	34.535
14/05/2025	13:11:55.385	11		34.51
			11	34.51
			11	34.51
14/05/2025	13:10:37.768	2 110		34.53
			2 110	34.53
			2 110	34.53
14/05/2025	13:10:36.279	300		34.53
			300	34.53
			300	34.53
14/05/2025	13:10:27.628	600		34.53
			600	34.53
			600	34.53
14/05/2025	13:10:24.244	300		34.52
			300	34.52
			300	34.52
14/05/2025	13:10:17.443	600		34.52
			600	34.52
			600	34.52
14/05/2025	13:09:20.519	600		34.53
			600	34.53
			600	34.53
14/05/2025	13:09:17.354	600		34.53
			600	34.53
			600	34.53
14/05/2025	13:04:01.638	1		34.505
			1	34.505
			1	34.505
14/05/2025	13:03:30.046	450		34.50
			450	34.50
			100	34.50
			50	34.50
			100	34.50
			200	34.50
14/05/2025	13:00:38.721	100		34.495
			100	34.495
			100	34.495
14/05/2025	13:00:38.468	450		34.495
			450	34.495
			450	34.495
14/05/2025	13:00:23.575	450		34.495
			450	34.495
			450	34.495
14/05/2025	12:58:22.522	6		34.475
			6	34.475
			6	34.475
14/05/2025	12:58:19.392	50		34.47
			50	34.47
			50	34.47
14/05/2025	12:56:04.292	600		34.435
			600	34.435
			600	34.435
14/05/2025	12:53:21.101	4		34.425
			4	34.425
			4	34.425
14/05/2025	12:52:38.078	400		34.425
			400	34.425
			400	34.425
14/05/2025	12:52:08.532	15		34.43
			15	34.43
			15	34.43
14/05/2025	12:51:21.220	100		34.40
			100	34.40
			100	34.40
14/05/2025	12:50:17.524	15		34.395
			15	34.395
			15	34.395
14/05/2025	12:49:18.573	90		34.39
			90	34.39
			90	34.39
14/05/2025	12:49:05.519	30		34.405
			30	34.405
			30	34.405
14/05/2025	12:48:04.801	120		34.40
			120	34.40
			120	34.40
14/05/2025	12:47:57.637	1		34.39
			1	34.39
			1	34.39
14/05/2025	12:47:39.407	200		34.385
			200	34.385
			200	34.385
14/05/2025	12:47:18.779	1		34.385
			1	34.385
			1	34.385
14/05/2025	12:46:22.613	98		34.375
			98	34.375
			98	34.375
14/05/2025	12:44:24.481	30		34.385
			30	34.385
			30	34.385
14/05/2025	12:41:09.334	235		34.37
			235	34.37
			235	34.37
14/05/2025	12:40:51.462	100		34.375
			100	34.375
			100	34.375
14/05/2025	12:40:23.443	200		34.38
			200	34.38
			200	34.38
14/05/2025	12:40:14.642	300		34.395
			300	34.395
			300	34.395
14/05/2025	12:40:02.086	200		34.395
			200	34.395
			200	34.395
14/05/2025	12:38:45.397	300		34.40
			300	34.40
			300	34.40
14/05/2025	12:38:08.356	200		34.40
			200	34.40
			200	34.40
14/05/2025	12:37:38.622	100		34.405
			100	34.405
			100	34.405
14/05/2025	12:34:42.151	500		34.375
			500	34.375
			500	34.375
14/05/2025	12:31:41.938	340		34.32
			340	34.32
			340	34.32
14/05/2025	12:31:01.951	1		34.33
			1	34.33
			1	34.33
14/05/2025	12:29:59.658	2		34.32
			2	34.32
			2	34.32
14/05/2025	12:29:41.811	70		34.35
			70	34.35
			70	34.35
14/05/2025	12:28:19.950	600		34.34
			600	34.34
			600	34.34
14/05/2025	12:26:49.641	145		34.345
			145	34.345
			145	34.345
14/05/2025	12:26:06.186	62		34.345
			62	34.345
			62	34.345
14/05/2025	12:23:45.173	50		34.35
			50	34.35
			50	34.35
14/05/2025	12:23:37.339	40		34.35
			40	34.35
			40	34.35
14/05/2025	12:23:18.496	400		34.34
			400	34.34
			400	34.34
14/05/2025	12:21:45.607	6		34.32
			6	34.32
			6	34.32
14/05/2025	12:19:15.069	100		34.31
			100	34.31
			100	34.31
14/05/2025	12:16:57.455	300		34.265
			300	34.265
			300	34.265
14/05/2025	12:16:21.487	300		34.27
			300	34.27
			300	34.27
14/05/2025	12:13:01.692	35		34.30
			35	34.30
			35	34.30
14/05/2025	12:12:20.711	188		34.29
			188	34.29
			188	34.29
14/05/2025	12:12:15.078	300		34.31
			300	34.31
			300	34.31
14/05/2025	12:11:38.622	75		34.305
			75	34.305
			75	34.305
14/05/2025	12:10:34.867	2		34.295
			2	34.295
			2	34.295
14/05/2025	12:09:19.320	600		34.28
			600	34.28
			600	34.28
14/05/2025	12:09:00.356	50		34.29
			50	34.29
			50	34.29
14/05/2025	12:08:55.916	100		34.305
			100	34.305
			100	34.305
14/05/2025	12:07:36.336	3		34.34
			3	34.34
			3	34.34
14/05/2025	12:07:19.259	145		34.35
			145	34.35
			145	34.35
14/05/2025	12:05:17.192	300		34.35
			300	34.35
			300	34.35
14/05/2025	12:02:59.453	20		34.34
			20	34.34
			20	34.34
14/05/2025	12:00:20.132	400		34.36
			400	34.36
			400	34.36
14/05/2025	12:00:07.234	600		34.36
			600	34.36
			600	34.36
14/05/2025	12:00:04.012	7		34.335
			7	34.335
			7	34.335
14/05/2025	11:59:51.550	170		34.345
			170	34.345
			170	34.345
14/05/2025	11:59:09.104	80		34.35
			80	34.35
			80	34.35
14/05/2025	11:59:07.734	300		34.35
			300	34.35
			300	34.35
14/05/2025	11:57:54.477	150		34.345
			150	34.345
			150	34.345
14/05/2025	11:57:34.351	200		34.36
			200	34.36
			200	34.36
14/05/2025	11:57:24.764	600		34.38
			200	34.38
			600	34.38
			400	34.38
14/05/2025	11:55:39.770	400		34.38
			400	34.38
			400	34.38
14/05/2025	11:55:30.725	100		34.385
			100	34.385
			100	34.385
14/05/2025	11:55:16.671	100		34.40
			100	34.40
			100	34.40
14/05/2025	11:55:06.035	12		34.395
			12	34.395
			12	34.395
14/05/2025	11:52:42.172	2		34.345
			2	34.345
			2	34.345
14/05/2025	11:50:53.681	8		34.335
			8	34.335
			8	34.335
14/05/2025	11:49:38.467	318		34.335
			318	34.335
			318	34.335
14/05/2025	11:47:30.107	100		34.39
			100	34.39
			100	34.39
14/05/2025	11:47:04.935	400		34.40
			400	34.40
			400	34.40
14/05/2025	11:44:12.154	13		34.39
			13	34.39
			13	34.39
14/05/2025	11:44:02.911	35		34.38
			35	34.38
			35	34.38
14/05/2025	11:40:22.050	2		34.38
			2	34.38
			2	34.38
14/05/2025	11:37:43.898	250		34.38
			250	34.38
			250	34.38
14/05/2025	11:37:01.381	100		34.37
			100	34.37
			100	34.37
14/05/2025	11:35:56.785	17		34.35
			17	34.35
			17	34.35
14/05/2025	11:34:17.367	146		34.29
			146	34.29
			146	34.29
14/05/2025	11:34:11.996	1		34.295
			1	34.295
			1	34.295
14/05/2025	11:33:21.367	600		34.29
			600	34.29
			600	34.29
14/05/2025	11:32:18.336	200		34.285
			200	34.285
			200	34.285
14/05/2025	11:30:03.882	30		34.30
			30	34.30
			30	34.30
14/05/2025	11:29:29.615	2		34.28
			2	34.28
			2	34.28
14/05/2025	11:28:39.550	3		34.305
			3	34.305
			3	34.305
14/05/2025	11:28:14.552	40		34.305
			40	34.305
			40	34.305
14/05/2025	11:25:15.234	20		34.30
			20	34.30
			20	34.30
14/05/2025	11:25:15.135	48		34.285
			48	34.285
			48	34.285
14/05/2025	11:25:01.908	270		34.29
			270	34.29
			270	34.29
14/05/2025	11:24:36.575	200		34.28
			200	34.28
			200	34.28
14/05/2025	11:23:39.092	21		34.25
			21	34.25
			21	34.25
14/05/2025	11:23:28.762	32		34.245
			32	34.245
			32	34.245
14/05/2025	11:22:43.572	75		34.265
			75	34.265
			75	34.265
14/05/2025	11:18:26.815	50		34.205
			50	34.205
			50	34.205
14/05/2025	11:17:59.424	50		34.19
			50	34.19
			50	34.19
14/05/2025	11:17:29.232	50		34.17
			50	34.17
			50	34.17
14/05/2025	11:17:28.368	950		34.17
			350	34.17
			600	34.17
			950	34.17
14/05/2025	11:16:48.609	500		34.205
			500	34.205
			500	34.205
14/05/2025	11:16:28.053	30		34.215
			30	34.215
			30	34.215
14/05/2025	11:15:58.960	100		34.21
			100	34.21
			100	34.21
14/05/2025	11:15:23.491	40		34.135
			40	34.135
			40	34.135
14/05/2025	11:14:38.864	500		34.135
			500	34.135
			500	34.135
14/05/2025	11:13:58.394	35		34.12
			35	34.12
			35	34.12
14/05/2025	11:13:18.127	16		34.17
			16	34.17
			16	34.17
14/05/2025	11:13:09.644	230		34.17
			230	34.17
			230	34.17
14/05/2025	11:11:52.700	32		34.155
			32	34.155
			32	34.155
14/05/2025	11:11:14.354	200		34.175
			200	34.175
			200	34.175
14/05/2025	11:08:48.061	90		34.17
			90	34.17
			90	34.17
14/05/2025	11:06:49.568	20		34.17
			20	34.17
			20	34.17
14/05/2025	11:05:24.014	149		34.11
			149	34.11
			149	34.11
14/05/2025	11:04:52.783	100		34.095
			100	34.095
			100	34.095
14/05/2025	11:04:14.019	100		34.115
			100	34.115
			100	34.115
14/05/2025	11:03:53.531	110		34.12
			110	34.12
			110	34.12
14/05/2025	11:03:23.309	26		34.10
			26	34.10
			26	34.10
14/05/2025	11:02:34.024	14		34.095
			14	34.095
			14	34.095
14/05/2025	11:00:49.929	11		34.14
			11	34.14
			11	34.14
14/05/2025	10:59:13.994	15		34.14
			15	34.14
			15	34.14
14/05/2025	10:58:47.086	2		34.145
			2	34.145
			2	34.145
14/05/2025	10:58:16.125	1		34.115
			1	34.115
			1	34.115
14/05/2025	10:57:32.494	15		34.08
			15	34.08
			15	34.08
14/05/2025	10:57:11.131	100		34.055
			100	34.055
			100	34.055
14/05/2025	10:57:10.319	2		34.055
			2	34.055
			2	34.055
14/05/2025	10:56:46.623	21		34.045
			21	34.045
			21	34.045
14/05/2025	10:55:47.701	3		34.06
			3	34.06
			3	34.06
14/05/2025	10:55:40.265	2		34.08
			2	34.08
			2	34.08
14/05/2025	10:55:08.303	600		34.07
			600	34.07
			600	34.07
14/05/2025	10:54:49.184	5		34.11
			5	34.11
			5	34.11
14/05/2025	10:54:29.464	400		34.10
			400	34.10
			400	34.10
14/05/2025	10:53:07.631	14		34.115
			14	34.115
			14	34.115
14/05/2025	10:51:37.326	400		34.145
			400	34.145
			400	34.145
14/05/2025	10:51:33.950	500		34.145
			200	34.145
			300	34.145
			500	34.145
14/05/2025	10:51:21.680	600		34.145
			600	34.145
			600	34.145
14/05/2025	10:49:49.373	45		34.125
			45	34.125
			45	34.125
14/05/2025	10:49:48.050	30		34.13
			30	34.13
			30	34.13
14/05/2025	10:49:38.659	252		34.11
			252	34.11
			252	34.11
14/05/2025	10:48:42.051	50		34.10
			50	34.10
			50	34.10
14/05/2025	10:47:43.799	400		34.18
			400	34.18
			400	34.18
14/05/2025	10:45:52.366	100		34.185
			100	34.185
			100	34.185
14/05/2025	10:45:44.264	41		34.185
			41	34.185
			41	34.185
14/05/2025	10:45:35.550	100		34.20
			100	34.20
			100	34.20
14/05/2025	10:44:18.042	400		34.22
			400	34.22
			400	34.22
14/05/2025	10:42:49.719	200		34.23
			200	34.23
			200	34.23
14/05/2025	10:42:24.486	200		34.22
			200	34.22
			200	34.22
14/05/2025	10:42:19.900	200		34.22
			200	34.22
			200	34.22
14/05/2025	10:42:08.303	120		34.215
			120	34.215
			120	34.215
14/05/2025	10:42:02.143	600		34.215
			600	34.215
			600	34.215
14/05/2025	10:41:53.280	300		34.225
			300	34.225
			300	34.225
14/05/2025	10:40:56.505	600		34.225
			600	34.225
			600	34.225
14/05/2025	10:39:59.214	50		34.24
			50	34.24
			50	34.24
14/05/2025	10:38:31.089	100		34.25
			100	34.25
			100	34.25
14/05/2025	10:38:17.180	44		34.255
			44	34.255
			44	34.255
14/05/2025	10:38:13.742	200		34.24
			200	34.24
			200	34.24
14/05/2025	10:38:13.186	600		34.24
			600	34.24
			600	34.24
14/05/2025	10:37:41.835	600		34.24
			600	34.24
			600	34.24
14/05/2025	10:35:52.143	4		34.215
			4	34.215
			4	34.215
14/05/2025	10:31:21.953	25		34.275
			25	34.275
			25	34.275
14/05/2025	10:31:07.652	205		34.265
			205	34.265
			205	34.265
14/05/2025	10:29:03.170	500		34.24
			500	34.24
			500	34.24
14/05/2025	10:28:45.394	50		34.245
			50	34.245
			50	34.245
14/05/2025	10:28:10.804	70		34.22
			70	34.22
			70	34.22
14/05/2025	10:27:47.501	146		34.23
			146	34.23
			146	34.23
14/05/2025	10:26:55.697	6		34.23
			6	34.23
			6	34.23
14/05/2025	10:26:34.067	15		34.22
			15	34.22
			15	34.22
14/05/2025	10:26:17.834	100		34.20
			100	34.20
			100	34.20
14/05/2025	10:25:15.270	100		34.255
			100	34.255
			100	34.255
14/05/2025	10:24:48.166	215		34.26
			215	34.26
			215	34.26
14/05/2025	10:24:43.083	110		34.27
			110	34.27
			110	34.27
14/05/2025	10:24:36.455	200		34.255
			200	34.255
			200	34.255
14/05/2025	10:24:30.991	15		34.27
			15	34.27
			15	34.27
14/05/2025	10:23:06.363	15		34.22
			15	34.22
			15	34.22
14/05/2025	10:22:58.819	100		34.205
			100	34.205
			100	34.205
14/05/2025	10:20:55.247	375		34.16
			375	34.16
			375	34.16
14/05/2025	10:20:31.977	1		34.14
			1	34.14
			1	34.14
14/05/2025	10:19:26.369	32		34.14
			32	34.14
			32	34.14
14/05/2025	10:18:10.451	80		34.105
			80	34.105
			80	34.105
14/05/2025	10:17:26.283	5		34.125
			5	34.125
			5	34.125
14/05/2025	10:17:16.669	300		34.12
			300	34.12
			300	34.12
14/05/2025	10:14:37.175	240		34.145
			240	34.145
			240	34.145
14/05/2025	10:14:14.126	5		34.15
			5	34.15
			5	34.15
14/05/2025	10:14:11.468	200		34.13
			200	34.13
			200	34.13
14/05/2025	10:14:05.998	150		34.13
			150	34.13
			150	34.13
14/05/2025	10:13:57.000	10		34.15
			10	34.15
			10	34.15
14/05/2025	10:12:25.527	70		34.145
			70	34.145
			70	34.145
14/05/2025	10:12:17.257	90		34.14
			90	34.14
			90	34.14
14/05/2025	10:11:32.129	12		34.13
			12	34.13
			12	34.13
14/05/2025	10:10:50.608	85		34.13
			85	34.13
			85	34.13
14/05/2025	10:10:00.096	300		34.10
			300	34.10
			300	34.10
14/05/2025	10:09:55.728	40		34.09
			40	34.09
			40	34.09
14/05/2025	10:09:07.054	100		34.125
			68	34.125
			100	34.125
			32	34.125
14/05/2025	10:08:25.893	500		34.11
			500	34.11
			500	34.11
14/05/2025	10:07:25.306	6		34.155
			6	34.155
			6	34.155
14/05/2025	10:07:05.793	46		34.16
			46	34.16
			46	34.16
14/05/2025	10:06:14.143	75		34.14
			75	34.14
			75	34.14
14/05/2025	10:05:56.858	300		34.19
			300	34.19
			300	34.19
14/05/2025	10:05:54.256	100		34.18
			100	34.18
			100	34.18
14/05/2025	10:05:52.624	257		34.20
			200	34.20
			57	34.20
			257	34.20
14/05/2025	10:05:51.674	97		34.23
			97	34.23
			97	34.23
14/05/2025	10:05:51.514	2 043		34.23
			1 443	34.23
			600	34.23
			2 043	34.23
14/05/2025	10:05:51.387	870		34.23
			600	34.23
			270	34.23
			870	34.23
14/05/2025	10:05:51.149	600		34.23
			600	34.23
			600	34.23
14/05/2025	10:05:51.065	515		34.24
			500	34.24
			500	34.24
			15	34.24
			15	34.24
14/05/2025	10:03:53.102	500		34.275
			500	34.275
			500	34.275
14/05/2025	10:02:22.421	130		34.265
			130	34.265
			130	34.265
14/05/2025	10:02:03.164	7		34.28
			7	34.28
			7	34.28
14/05/2025	10:01:39.634	400		34.305
			400	34.305
			400	34.305
14/05/2025	10:01:29.609	30		34.325
			30	34.325
			30	34.325
14/05/2025	10:00:58.360	100		34.305
			100	34.305
			100	34.305
14/05/2025	10:00:13.534	50		34.265
			50	34.265
			50	34.265
14/05/2025	09:59:36.058	600		34.23
			600	34.23
			600	34.23
14/05/2025	09:57:42.815	3		34.265
			3	34.265
			3	34.265
14/05/2025	09:57:15.642	1		34.26
			1	34.26
			1	34.26
14/05/2025	09:56:13.587	130		34.285
			130	34.285
			130	34.285
14/05/2025	09:56:12.339	80		34.28
			80	34.28
			80	34.28
14/05/2025	09:55:09.512	6		34.305
			6	34.305
			6	34.305
14/05/2025	09:55:06.964	9		34.295
			9	34.295
			9	34.295
14/05/2025	09:54:55.368	100		34.30
			100	34.30
			100	34.30

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

Nvidia Corp.

Bid: 119.04 / Ask: 119.10
Volume: 571 691
+2.50%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 15:19:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice