Tradegate Exchange

Infineon Technologies AG

808

660

33.755

Date	Time	Volume	Order Volume	Price
15/05/2025	21:56:16.461	28		33.755
			28	33.755
			28	33.755
15/05/2025	21:53:14.884	100		33.885
			100	33.885
			100	33.885
15/05/2025	21:35:36.175	500		33.89
			500	33.89
			210	33.89
			100	33.89
			190	33.89
15/05/2025	21:33:06.485	200		33.885
			100	33.885
			100	33.885
			200	33.885
15/05/2025	21:30:12.124	22		33.735
			22	33.735
			22	33.735
15/05/2025	21:29:36.501	100		33.80
			25	33.80
			75	33.80
			100	33.80
15/05/2025	21:27:33.448	80		33.865
			80	33.865
			80	33.865
15/05/2025	21:23:45.165	2 000		33.85
			2 000	33.85
			2 000	33.85
15/05/2025	21:23:40.755	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:23:30.386	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:23:11.805	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:22:59.985	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:22:50.665	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:22:45.147	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:15:49.025	200		33.73
			100	33.73
			100	33.73
			200	33.73
15/05/2025	21:15:21.860	2 300		33.85
			1 800	33.85
			2 300	33.85
			500	33.85
15/05/2025	21:15:17.350	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:15:08.539	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:12:18.830	300		33.855
			300	33.855
			300	33.855
15/05/2025	21:11:01.255	88		33.905
			88	33.905
			88	33.905
15/05/2025	21:10:36.968	1		33.905
			1	33.905
			1	33.905
15/05/2025	20:54:50.282	5		33.90
			5	33.90
			5	33.90
15/05/2025	20:53:52.989	74		33.905
			74	33.905
			74	33.905
15/05/2025	20:53:51.554	2		33.905
			2	33.905
			2	33.905
15/05/2025	20:47:23.631	100		33.855
			100	33.855
			100	33.855
15/05/2025	20:37:40.404	300		33.855
			300	33.855
			300	33.855
15/05/2025	20:36:47.408	20		33.905
			20	33.905
			20	33.905
15/05/2025	20:29:50.134	15		33.855
			15	33.855
			15	33.855
15/05/2025	20:25:47.487	300		33.855
			300	33.855
			300	33.855
15/05/2025	20:21:14.125	941		33.87
			941	33.87
			941	33.87
15/05/2025	20:21:07.250	300		33.875
			300	33.875
			300	33.875
15/05/2025	20:20:49.951	22		33.905
			22	33.905
			22	33.905
15/05/2025	20:16:54.412	1		33.905
			1	33.905
			1	33.905
15/05/2025	20:12:29.584	70		33.875
			70	33.875
			70	33.875
15/05/2025	20:11:57.040	300		33.875
			300	33.875
			300	33.875
15/05/2025	20:07:47.163	5		33.905
			5	33.905
			5	33.905
15/05/2025	20:02:17.324	70		33.90
			70	33.90
			70	33.90
15/05/2025	20:01:37.799	2		33.905
			2	33.905
			2	33.905
15/05/2025	19:54:51.673	1		33.875
			1	33.875
			1	33.875
15/05/2025	19:45:06.965	34		33.905
			34	33.905
			34	33.905
15/05/2025	19:43:42.228	3		33.905
			3	33.905
			3	33.905
15/05/2025	19:40:37.932	1		33.875
			1	33.875
			1	33.875
15/05/2025	19:40:22.667	5		33.875
			5	33.875
			5	33.875
15/05/2025	19:38:39.564	300		33.905
			100	33.905
			200	33.905
			300	33.905
15/05/2025	19:33:05.721	147		33.905
			47	33.905
			147	33.905
			100	33.905
15/05/2025	19:18:07.124	200		33.875
			200	33.875
			200	33.875
15/05/2025	19:17:01.995	300		33.875
			300	33.875
			300	33.875
15/05/2025	19:10:53.963	2		33.875
			2	33.875
			2	33.875
15/05/2025	19:09:03.324	40		33.875
			40	33.875
			40	33.875
15/05/2025	19:07:45.102	30		33.905
			30	33.905
			30	33.905
15/05/2025	18:58:52.522	40		33.875
			40	33.875
			40	33.875
15/05/2025	18:54:52.216	90		33.875
			90	33.875
			90	33.875
15/05/2025	18:53:34.643	2		33.905
			2	33.905
			2	33.905
15/05/2025	18:47:00.048	150		33.90
			150	33.90
			150	33.90
15/05/2025	18:40:28.894	35		33.875
			35	33.875
			35	33.875
15/05/2025	18:39:43.618	200		33.905
			100	33.905
			200	33.905
			100	33.905
15/05/2025	18:35:59.150	15		33.905
			15	33.905
			15	33.905
15/05/2025	18:32:45.356	10		33.905
			10	33.905
			10	33.905
15/05/2025	18:29:23.681	20		33.905
			15	33.905
			5	33.905
			20	33.905
15/05/2025	18:28:55.844	300		33.875
			300	33.875
			300	33.875
15/05/2025	18:26:19.444	2		33.905
			2	33.905
			2	33.905
15/05/2025	18:23:20.414	35		33.875
			35	33.875
			35	33.875
15/05/2025	18:17:34.366	58		33.875
			58	33.875
			58	33.875
15/05/2025	18:14:00.377	50		33.875
			50	33.875
			50	33.875
15/05/2025	18:13:13.468	38		33.875
			38	33.875
			38	33.875
15/05/2025	18:06:11.462	54		33.905
			54	33.905
			54	33.905
15/05/2025	18:05:50.433	672		33.90
			150	33.90
			507	33.90
			672	33.90
			15	33.90
15/05/2025	18:05:36.873	300		33.915
			300	33.915
			300	33.915
15/05/2025	18:04:17.535	147		33.95
			47	33.95
			100	33.95
			147	33.95
15/05/2025	18:02:54.289	1		33.915
			1	33.915
			1	33.915
15/05/2025	17:52:55.833	3		33.875
			3	33.875
			3	33.875
15/05/2025	17:52:41.137	2		33.945
			2	33.945
			2	33.945
15/05/2025	17:49:49.890	150		33.945
			50	33.945
			100	33.945
			150	33.945
15/05/2025	17:48:21.507	10		33.945
			10	33.945
			10	33.945
15/05/2025	17:47:33.774	100		33.935
			100	33.935
			100	33.935
15/05/2025	17:47:29.983	17		33.945
			17	33.945
			17	33.945
15/05/2025	17:46:52.292	14		33.95
			14	33.95
			14	33.95
15/05/2025	17:44:36.421	300		33.76
			100	33.76
			300	33.76
			200	33.76
15/05/2025	17:44:27.523	337		33.77
			137	33.77
			337	33.77
			50	33.77
			150	33.77
15/05/2025	17:38:40.108	350		33.725
			350	33.725
			350	33.725
15/05/2025	17:37:29.242	270		33.725
			270	33.725
			270	33.725
15/05/2025	17:37:21.910	1 700		33.85
			1 700	33.85
			1 700	33.85
15/05/2025	17:37:16.746	300		33.85
			300	33.85
			300	33.85
15/05/2025	17:37:13.368	500		33.85
			500	33.85
			300	33.85
			200	33.85
15/05/2025	17:27:22.643	16		33.825
			16	33.825
			16	33.825
15/05/2025	17:27:17.528	9		33.82
			9	33.82
			9	33.82
15/05/2025	17:27:02.023	25		33.82
			25	33.82
			25	33.82
15/05/2025	17:25:25.258	118		33.81
			118	33.81
			118	33.81
15/05/2025	17:24:15.329	600		33.815
			600	33.815
			600	33.815
15/05/2025	17:23:27.520	75		33.81
			75	33.81
			75	33.81
15/05/2025	17:20:21.481	295		33.775
			295	33.775
			295	33.775
15/05/2025	17:19:20.319	100		33.795
			100	33.795
			100	33.795
15/05/2025	17:18:50.756	200		33.795
			200	33.795
			200	33.795
15/05/2025	17:16:17.584	10		33.755
			10	33.755
			10	33.755
15/05/2025	17:15:31.952	1		33.715
			1	33.715
			1	33.715
15/05/2025	17:14:39.861	1		33.705
			1	33.705
			1	33.705
15/05/2025	17:14:14.252	300		33.735
			300	33.735
			300	33.735
15/05/2025	17:13:47.387	5		33.74
			5	33.74
			5	33.74
15/05/2025	17:13:43.909	300		33.735
			300	33.735
			300	33.735
15/05/2025	17:12:38.819	16		33.735
			16	33.735
			16	33.735
15/05/2025	17:10:58.502	3		33.72
			3	33.72
			3	33.72
15/05/2025	17:07:22.531	423		33.71
			70	33.71
			423	33.71
			353	33.71
15/05/2025	17:07:21.785	2 047		33.71
			600	33.71
			1 447	33.71
			2 047	33.71
15/05/2025	17:06:52.767	600		33.71
			600	33.71
			600	33.71
15/05/2025	17:06:12.345	400		33.725
			400	33.725
			400	33.725
15/05/2025	17:05:11.477	14		33.735
			14	33.735
			14	33.735
15/05/2025	17:03:17.067	6		33.72
			6	33.72
			6	33.72
15/05/2025	17:02:35.216	34		33.705
			34	33.705
			34	33.705
15/05/2025	17:00:53.266	100		33.725
			100	33.725
			100	33.725
15/05/2025	17:00:35.370	5		33.73
			5	33.73
			5	33.73
15/05/2025	16:58:46.413	56		33.73
			56	33.73
			56	33.73
15/05/2025	16:57:30.564	260		33.73
			260	33.73
			260	33.73
15/05/2025	16:56:48.861	100		33.76
			100	33.76
			100	33.76
15/05/2025	16:56:34.320	50		33.755
			50	33.755
			50	33.755
15/05/2025	16:54:30.304	150		33.76
			150	33.76
			150	33.76
15/05/2025	16:53:45.835	600		33.76
			600	33.76
			600	33.76
15/05/2025	16:53:00.014	5		33.755
			5	33.755
			5	33.755
15/05/2025	16:52:11.728	180		33.74
			180	33.74
			180	33.74
15/05/2025	16:52:09.306	1		33.74
			1	33.74
			1	33.74
15/05/2025	16:49:39.314	200		33.725
			200	33.725
			200	33.725
15/05/2025	16:49:24.384	26		33.725
			26	33.725
			26	33.725
15/05/2025	16:47:03.230	40		33.665
			40	33.665
			40	33.665
15/05/2025	16:45:17.124	350		33.715
			350	33.715
			350	33.715
15/05/2025	16:43:55.560	300		33.70
			300	33.70
			300	33.70
15/05/2025	16:43:46.734	199		33.695
			199	33.695
			199	33.695
15/05/2025	16:43:09.964	50		33.71
			50	33.71
			50	33.71
15/05/2025	16:43:05.423	33		33.71
			33	33.71
			33	33.71
15/05/2025	16:40:58.724	400		33.645
			400	33.645
			400	33.645
15/05/2025	16:38:51.883	160		33.645
			160	33.645
			160	33.645
15/05/2025	16:33:16.940	150		33.66
			150	33.66
			150	33.66
15/05/2025	16:32:57.152	50		33.72
			50	33.72
			50	33.72
15/05/2025	16:32:42.839	50		33.685
			50	33.685
			50	33.685
15/05/2025	16:23:15.796	65		33.77
			65	33.77
			65	33.77
15/05/2025	16:23:04.538	2		33.75
			2	33.75
			2	33.75
15/05/2025	16:22:52.604	150		33.75
			150	33.75
			150	33.75
15/05/2025	16:21:20.810	17		33.775
			17	33.775
			17	33.775
15/05/2025	16:21:17.318	4		33.77
			4	33.77
			4	33.77
15/05/2025	16:19:24.552	360		33.705
			360	33.705
			360	33.705
15/05/2025	16:19:18.003	140		33.675
			140	33.675
			140	33.675
15/05/2025	16:18:52.652	16		33.68
			16	33.68
			16	33.68
15/05/2025	16:18:52.136	600		33.68
			584	33.68
			600	33.68
			16	33.68
15/05/2025	16:18:47.488	400		33.675
			400	33.675
			400	33.675
15/05/2025	16:18:38.009	2		33.67
			2	33.67
			2	33.67
15/05/2025	16:18:16.517	200		33.65
			200	33.65
			200	33.65
15/05/2025	16:15:18.468	400		33.725
			400	33.725
			400	33.725
15/05/2025	16:14:43.675	600		33.725
			600	33.725
			600	33.725
15/05/2025	16:13:35.096	6		33.725
			6	33.725
			6	33.725
15/05/2025	16:12:07.334	9		33.695
			9	33.695
			9	33.695
15/05/2025	16:11:44.739	25		33.70
			25	33.70
			25	33.70
15/05/2025	16:10:50.154	200		33.64
			200	33.64
			200	33.64
15/05/2025	16:10:10.691	30		33.70
			30	33.70
			30	33.70
15/05/2025	16:09:10.010	200		33.75
			200	33.75
			200	33.75
15/05/2025	16:05:24.995	491		33.825
			491	33.825
			491	33.825
15/05/2025	16:02:30.899	400		33.90
			400	33.90
			400	33.90
15/05/2025	16:02:03.799	35		33.90
			35	33.90
			35	33.90
15/05/2025	16:01:03.017	12		33.885
			12	33.885
			12	33.885
15/05/2025	16:00:55.792	8		33.875
			8	33.875
			8	33.875
15/05/2025	16:00:04.492	1		33.86
			1	33.86
			1	33.86
15/05/2025	15:57:01.714	250		33.805
			250	33.805
			250	33.805
15/05/2025	15:55:57.950	100		33.83
			100	33.83
			100	33.83
15/05/2025	15:55:07.391	12		33.795
			12	33.795
			12	33.795
15/05/2025	15:53:32.919	41		33.785
			41	33.785
			41	33.785
15/05/2025	15:53:30.861	50		33.785
			50	33.785
			50	33.785
15/05/2025	15:53:19.977	50		33.795
			50	33.795
			50	33.795
15/05/2025	15:52:52.575	600		33.84
			600	33.84
			600	33.84
15/05/2025	15:51:49.565	300		33.695
			300	33.695
			35	33.695
			265	33.695
15/05/2025	15:50:57.956	600		33.70
			600	33.70
			3	33.70
			435	33.70
			162	33.70
15/05/2025	15:50:43.459	29		33.705
			29	33.705
			29	33.705
15/05/2025	15:50:41.970	35		33.705
			35	33.705
			35	33.705
15/05/2025	15:49:41.541	6		33.735
			6	33.735
			6	33.735
15/05/2025	15:49:37.485	100		33.745
			100	33.745
			100	33.745
15/05/2025	15:48:23.403	2		33.76
			2	33.76
			2	33.76
15/05/2025	15:45:56.762	30		33.89
			30	33.89
			30	33.89
15/05/2025	15:41:08.547	100		33.775
			100	33.775
			100	33.775
15/05/2025	15:40:02.742	20		33.79
			20	33.79
			20	33.79
15/05/2025	15:40:02.343	200		33.80
			200	33.80
			200	33.80
15/05/2025	15:39:13.288	299		33.815
			299	33.815
			299	33.815
15/05/2025	15:38:47.793	29		33.805
			29	33.805
			29	33.805
15/05/2025	15:38:20.901	200		33.825
			200	33.825
			200	33.825
15/05/2025	15:37:01.687	270		33.85
			230	33.85
			40	33.85
			270	33.85
15/05/2025	15:34:56.522	12		33.94
			12	33.94
			12	33.94
15/05/2025	15:34:51.208	100		33.95
			100	33.95
			100	33.95
15/05/2025	15:33:08.864	1		34.03
			1	34.03
			1	34.03
15/05/2025	15:31:01.505	330		33.975
			330	33.975
			330	33.975
15/05/2025	15:24:31.326	400		33.97
			400	33.97
			400	33.97
15/05/2025	15:24:11.133	115		33.975
			115	33.975
			115	33.975
15/05/2025	15:22:56.217	15		33.965
			15	33.965
			15	33.965
15/05/2025	15:21:03.109	1		33.945
			1	33.945
			1	33.945
15/05/2025	15:20:18.731	1		33.955
			1	33.955
			1	33.955
15/05/2025	15:19:24.492	30		33.95
			30	33.95
			30	33.95
15/05/2025	15:19:01.229	2		33.94
			2	33.94
			2	33.94
15/05/2025	15:16:10.890	3		33.925
			3	33.925
			3	33.925
15/05/2025	15:15:23.576	1		33.94
			1	33.94
			1	33.94
15/05/2025	15:13:54.116	100		33.955
			100	33.955
			100	33.955
15/05/2025	15:11:22.338	40		33.99
			40	33.99
			40	33.99
15/05/2025	15:05:06.876	50		33.99
			50	33.99
			50	33.99
15/05/2025	15:03:57.053	25		33.995
			25	33.995
			25	33.995
15/05/2025	15:01:27.307	100		34.00
			100	34.00
			100	34.00
15/05/2025	14:58:10.924	400		34.045
			400	34.045
			400	34.045
15/05/2025	14:57:23.251	10		34.045
			10	34.045
			10	34.045
15/05/2025	14:57:01.692	50		34.045
			50	34.045
			50	34.045
15/05/2025	14:56:04.874	10		34.045
			10	34.045
			10	34.045
15/05/2025	14:55:03.876	75		34.015
			75	34.015
			75	34.015
15/05/2025	14:54:54.685	50		34.005
			50	34.005
			50	34.005
15/05/2025	14:52:22.275	1		33.995
			1	33.995
			1	33.995
15/05/2025	14:47:36.894	100		34.015
			100	34.015
			100	34.015
15/05/2025	14:45:33.197	50		34.075
			50	34.075
			50	34.075
15/05/2025	14:43:14.396	150		34.055
			150	34.055
			150	34.055
15/05/2025	14:43:02.128	400		34.055
			400	34.055
			400	34.055
15/05/2025	14:43:02.010	100		34.05
			100	34.05
			100	34.05
15/05/2025	14:42:29.397	50		34.045
			50	34.045
			50	34.045
15/05/2025	14:42:04.960	500		34.02
			500	34.02
			500	34.02
15/05/2025	14:35:49.263	123		34.005
			123	34.005
			123	34.005
15/05/2025	14:34:39.837	120		34.015
			120	34.015
			120	34.015
15/05/2025	14:34:04.124	20		34.00
			20	34.00
			20	34.00
15/05/2025	14:30:25.760	150		33.915
			150	33.915
			150	33.915
15/05/2025	14:30:07.890	354		33.91
			354	33.91
			354	33.91
15/05/2025	14:30:02.939	100		33.955
			100	33.955
			100	33.955
15/05/2025	14:28:05.060	200		33.995
			200	33.995
			200	33.995
15/05/2025	14:27:49.680	86		34.00
			86	34.00
			86	34.00
15/05/2025	14:27:24.739	35		33.995
			35	33.995
			35	33.995
15/05/2025	14:26:54.686	70		34.00
			70	34.00
			70	34.00
15/05/2025	14:26:54.105	300		34.00
			300	34.00
			300	34.00
15/05/2025	14:26:37.524	300		34.015
			300	34.015
			300	34.015
15/05/2025	14:25:42.423	50		34.01
			50	34.01
			50	34.01
15/05/2025	14:25:16.846	35		34.01
			35	34.01
			35	34.01
15/05/2025	14:22:34.340	600		33.97
			600	33.97
			600	33.97
15/05/2025	14:16:20.468	200		33.99
			200	33.99
			200	33.99
15/05/2025	14:15:51.168	45		34.005
			45	34.005
			45	34.005
15/05/2025	14:15:38.895	50		33.995
			50	33.995
			50	33.995
15/05/2025	14:15:13.618	150		34.00
			150	34.00
			150	34.00
15/05/2025	14:14:05.488	27		34.00
			7	34.00
			20	34.00
			27	34.00
15/05/2025	14:12:10.933	40		34.015
			40	34.015
			40	34.015
15/05/2025	14:11:29.874	150		34.015
			150	34.015
			150	34.015
15/05/2025	14:10:18.513	40		34.005
			40	34.005
			40	34.005
15/05/2025	14:07:22.298	5		34.05
			5	34.05
			5	34.05
15/05/2025	14:06:57.108	32		34.045
			32	34.045
			32	34.045
15/05/2025	14:05:49.582	1		34.025
			1	34.025
			1	34.025
15/05/2025	14:05:47.968	300		34.025
			300	34.025
			300	34.025
15/05/2025	14:05:10.826	50		34.06
			50	34.06
			50	34.06
15/05/2025	14:04:01.559	86		34.11
			86	34.11
			86	34.11
15/05/2025	14:03:46.412	500		34.11
			500	34.11
			500	34.11
15/05/2025	14:02:30.662	300		34.15
			300	34.15
			300	34.15
15/05/2025	14:01:56.019	75		34.145
			75	34.145
			75	34.145
15/05/2025	13:59:36.509	50		34.17
			50	34.17
			50	34.17
15/05/2025	13:51:11.191	100		34.165
			100	34.165
			100	34.165
15/05/2025	13:50:29.106	25		34.17
			25	34.17
			25	34.17
15/05/2025	13:46:08.728	25		34.155
			25	34.155
			25	34.155
15/05/2025	13:43:07.216	100		34.16
			100	34.16
			100	34.16
15/05/2025	13:42:39.802	25		34.155
			25	34.155
			25	34.155
15/05/2025	13:42:39.709	210		34.15
			210	34.15
			210	34.15
15/05/2025	13:42:38.610	600		34.15
			600	34.15
			600	34.15
15/05/2025	13:42:31.355	500		34.15
			500	34.15
			500	34.15
15/05/2025	13:42:23.724	150		34.145
			150	34.145
			150	34.145
15/05/2025	13:40:56.182	30		34.14
			30	34.14
			30	34.14
15/05/2025	13:38:52.972	45		34.09
			45	34.09
			45	34.09
15/05/2025	13:38:17.060	1		34.11
			1	34.11
			1	34.11
15/05/2025	13:31:37.474	70		34.125
			70	34.125
			70	34.125
15/05/2025	13:28:33.270	100		34.12
			100	34.12
			100	34.12
15/05/2025	13:27:44.658	5		34.095
			5	34.095
			5	34.095
15/05/2025	13:26:58.217	90		34.115
			90	34.115
			90	34.115
15/05/2025	13:22:45.814	200		34.14
			200	34.14
			200	34.14
15/05/2025	13:21:31.893	1 200		34.13
			1 178	34.13
			1 200	34.13
			20	34.13
			2	34.13
15/05/2025	13:20:49.772	300		34.13
			300	34.13
			300	34.13
15/05/2025	13:20:02.895	100		34.105
			100	34.105
			100	34.105
15/05/2025	13:19:29.322	20		34.095
			20	34.095
			20	34.095
15/05/2025	13:09:09.376	39		34.125
			39	34.125
			5	34.125
			34	34.125
15/05/2025	13:09:01.275	600		34.13
			600	34.13
			600	34.13
15/05/2025	13:08:03.738	199		34.115
			199	34.115
			199	34.115
15/05/2025	13:07:30.783	2		34.105
			2	34.105
			2	34.105
15/05/2025	13:07:18.064	15		34.09
			15	34.09
			15	34.09
15/05/2025	13:06:37.779	300		34.115
			300	34.115
			300	34.115
15/05/2025	13:05:49.338	202		34.11
			202	34.11
			202	34.11
15/05/2025	13:05:48.776	1 310		34.12
			1 310	34.12
			1 310	34.12
15/05/2025	13:04:06.757	118		34.125
			118	34.125
			118	34.125
15/05/2025	13:02:31.970	20		34.10
			20	34.10
			20	34.10
15/05/2025	13:00:47.302	3		34.255
			3	34.255
			3	34.255
15/05/2025	12:58:46.553	10		34.045
			10	34.045
			10	34.045
15/05/2025	12:58:33.650	100		34.05
			100	34.05
			100	34.05
15/05/2025	12:58:26.973	10		34.045
			10	34.045
			10	34.045
15/05/2025	12:58:09.051	1 900		34.06
			1 900	34.06
			1 900	34.06
15/05/2025	12:58:00.318	600		34.06
			600	34.06
			600	34.06
15/05/2025	12:55:31.791	1		34.045
			1	34.045
			1	34.045
15/05/2025	12:54:33.994	50		34.03
			50	34.03
			50	34.03
15/05/2025	12:52:02.933	200		34.01
			200	34.01
			200	34.01
15/05/2025	12:51:27.359	9		34.01
			9	34.01
			9	34.01
15/05/2025	12:50:08.291	200		34.045
			200	34.045
			200	34.045
15/05/2025	12:49:49.527	50		34.05
			50	34.05
			50	34.05
15/05/2025	12:48:23.824	7		34.055
			7	34.055
			7	34.055
15/05/2025	12:45:15.139	1		34.035
			1	34.035
			1	34.035
15/05/2025	12:45:07.132	400		34.03
			400	34.03
			400	34.03
15/05/2025	12:44:20.685	500		34.05
			500	34.05
			500	34.05
15/05/2025	12:42:47.871	600		33.99
			600	33.99
			600	33.99
15/05/2025	12:42:21.626	600		33.975
			600	33.975
			600	33.975
15/05/2025	12:42:10.566	1		33.98
			1	33.98
			1	33.98
15/05/2025	12:41:23.390	100		33.97
			100	33.97
			100	33.97
15/05/2025	12:39:31.797	300		33.97
			300	33.97
			300	33.97
15/05/2025	12:39:20.721	600		33.97
			600	33.97
			600	33.97
15/05/2025	12:39:05.947	50		33.965
			50	33.965
			50	33.965
15/05/2025	12:37:53.502	600		33.99
			600	33.99
			600	33.99
15/05/2025	12:37:43.624	5		33.985
			5	33.985
			5	33.985
15/05/2025	12:34:14.188	100		34.00
			100	34.00
			100	34.00
15/05/2025	12:33:02.190	40		33.945
			40	33.945
			40	33.945
15/05/2025	12:31:45.997	100		33.96
			100	33.96
			100	33.96
15/05/2025	12:29:41.714	6		33.975
			6	33.975
			6	33.975
15/05/2025	12:29:00.685	580		34.00
			380	34.00
			200	34.00
			580	34.00
15/05/2025	12:28:50.657	300		33.90
			300	33.90
			300	33.90
15/05/2025	12:28:48.071	600		33.83
			600	33.83
			600	33.83
15/05/2025	12:28:33.611	600		33.83
			600	33.83
			600	33.83
15/05/2025	12:27:59.714	200		33.84
			200	33.84
			200	33.84
15/05/2025	12:25:06.340	500		33.84
			500	33.84
			500	33.84
15/05/2025	12:24:35.855	600		33.84
			600	33.84
			600	33.84
15/05/2025	12:18:38.647	3		33.855
			3	33.855
			3	33.855
15/05/2025	12:18:04.821	1		33.87
			1	33.87
			1	33.87
15/05/2025	12:17:29.725	400		33.88
			400	33.88
			400	33.88
15/05/2025	12:16:49.387	210		33.855
			210	33.855
			210	33.855
15/05/2025	12:15:16.658	100		33.845
			100	33.845
			100	33.845
15/05/2025	12:15:12.881	7		33.845
			7	33.845
			7	33.845
15/05/2025	12:12:50.625	300		33.815
			300	33.815
			300	33.815
15/05/2025	12:12:35.442	42		33.81
			42	33.81
			42	33.81
15/05/2025	12:10:13.627	1		33.855
			1	33.855
			1	33.855
15/05/2025	12:09:57.128	166		33.85
			166	33.85
			166	33.85
15/05/2025	12:09:01.874	100		33.85
			100	33.85
			100	33.85
15/05/2025	12:08:45.506	10		33.85
			10	33.85
			10	33.85

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: 1 677.50
Ask: 1 680.00
Volume: 86 425
+5.13%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice