Tradegate Exchange

Infineon Technologies AG

2668

2025

33.99

Date	Time	Volume	Order Volume	Price
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
12/05/2025	17:19:31.405	3		33.975
			3	33.975
			3	33.975
12/05/2025	17:19:01.292	2		33.955
			2	33.955
			2	33.955
12/05/2025	17:18:32.424	1		33.965
			1	33.965
			1	33.965
12/05/2025	17:18:30.989	1		33.97
			1	33.97
			1	33.97
12/05/2025	17:18:26.104	60		33.965
			60	33.965
			60	33.965
12/05/2025	17:17:50.647	1		33.97
			1	33.97
			1	33.97
12/05/2025	17:17:50.322	1		33.97
			1	33.97
			1	33.97
12/05/2025	17:17:13.113	2		33.985
			2	33.985
			2	33.985
12/05/2025	17:16:45.396	3		33.98
			3	33.98
			3	33.98
12/05/2025	17:16:19.157	168		33.975
			168	33.975
			168	33.975
12/05/2025	17:15:47.156	60		34.01
			60	34.01
			60	34.01
12/05/2025	17:15:06.240	2 700		33.995
			2 700	33.995
			2 700	33.995
12/05/2025	17:14:46.719	300		34.01
			300	34.01
			300	34.01
12/05/2025	17:14:43.974	2		34.015
			2	34.015
			2	34.015
12/05/2025	17:13:59.572	400		34.05
			400	34.05
			400	34.05
12/05/2025	17:13:56.877	200		34.04
			200	34.04
			200	34.04
12/05/2025	17:13:42.440	100		34.025
			100	34.025
			100	34.025
12/05/2025	17:13:34.644	400		34.025
			400	34.025
			400	34.025
12/05/2025	17:13:23.559	200		34.015
			200	34.015
			200	34.015
12/05/2025	17:13:11.487	1		34.02
			1	34.02
			1	34.02
12/05/2025	17:12:56.786	1		34.015
			1	34.015
			1	34.015
12/05/2025	17:12:38.886	1		34.015
			1	34.015
			1	34.015
12/05/2025	17:12:34.840	55		34.00
			55	34.00
			55	34.00
12/05/2025	17:12:33.318	1 380		34.00
			780	34.00
			35	34.00
			600	34.00
			945	34.00
			100	34.00
			300	34.00
12/05/2025	17:12:11.769	2		33.98
			2	33.98
			2	33.98
12/05/2025	17:12:09.879	2		33.98
			2	33.98
			2	33.98
12/05/2025	17:11:32.136	85		33.94
			85	33.94
			85	33.94
12/05/2025	17:11:31.850	15		33.95
			15	33.95
			15	33.95
12/05/2025	17:11:03.227	145		33.945
			145	33.945
			145	33.945
12/05/2025	17:10:47.014	2		33.935
			2	33.935
			2	33.935
12/05/2025	17:10:14.918	2		33.91
			2	33.91
			2	33.91
12/05/2025	17:09:44.073	200		33.90
			200	33.90
			200	33.90
12/05/2025	17:09:40.225	2		33.895
			2	33.895
			2	33.895
12/05/2025	17:09:37.232	63		33.895
			63	33.895
			63	33.895
12/05/2025	17:09:11.358	1		33.895
			1	33.895
			1	33.895
12/05/2025	17:09:10.365	2		33.895
			2	33.895
			2	33.895
12/05/2025	17:08:55.642	100		33.895
			100	33.895
			100	33.895
12/05/2025	17:08:43.148	2		33.90
			2	33.90
			2	33.90
12/05/2025	17:08:35.216	100		33.90
			100	33.90
			100	33.90
12/05/2025	17:06:38.360	2		33.855
			2	33.855
			2	33.855
12/05/2025	17:06:34.214	10		33.845
			10	33.845
			10	33.845
12/05/2025	17:06:21.708	1		33.845
			1	33.845
			1	33.845
12/05/2025	17:04:12.679	41		33.88
			41	33.88
			41	33.88
12/05/2025	17:04:11.007	2		33.875
			2	33.875
			2	33.875
12/05/2025	17:04:10.697	2		33.875
			2	33.875
			2	33.875
12/05/2025	17:04:01.039	33		33.865
			33	33.865
			33	33.865
12/05/2025	17:03:37.765	30		33.85
			30	33.85
			30	33.85
12/05/2025	17:03:10.492	200		33.835
			200	33.835
			200	33.835
12/05/2025	17:03:09.327	1		33.84
			1	33.84
			1	33.84
12/05/2025	17:03:06.854	2		33.85
			2	33.85
			2	33.85
12/05/2025	17:02:17.992	59		33.85
			59	33.85
			59	33.85
12/05/2025	17:01:44.124	1		33.865
			1	33.865
			1	33.865
12/05/2025	17:01:18.615	30		33.89
			30	33.89
			30	33.89
12/05/2025	17:01:12.144	200		33.885
			200	33.885
			200	33.885
12/05/2025	17:00:49.627	2		33.83
			2	33.83
			2	33.83
12/05/2025	17:00:45.569	2		33.835
			2	33.835
			2	33.835
12/05/2025	17:00:18.407	250		33.885
			250	33.885
			250	33.885
12/05/2025	16:59:22.709	1		33.91
			1	33.91
			1	33.91
12/05/2025	16:58:48.182	1		33.905
			1	33.905
			1	33.905
12/05/2025	16:58:17.457	25		33.895
			25	33.895
			25	33.895
12/05/2025	16:58:15.311	200		33.90
			200	33.90
			200	33.90
12/05/2025	16:58:07.992	300		33.88
			300	33.88
			300	33.88
12/05/2025	16:57:51.903	600		33.88
			600	33.88
			600	33.88
12/05/2025	16:57:50.664	18		33.88
			18	33.88
			18	33.88
12/05/2025	16:57:36.895	300		33.90
			300	33.90
			300	33.90
12/05/2025	16:57:24.938	2		33.885
			2	33.885
			2	33.885
12/05/2025	16:56:55.747	100		33.88
			100	33.88
			100	33.88
12/05/2025	16:54:55.922	30		33.885
			30	33.885
			30	33.885
12/05/2025	16:54:54.516	1		33.885
			1	33.885
			1	33.885
12/05/2025	16:54:40.007	9		33.88
			9	33.88
			9	33.88
12/05/2025	16:54:01.395	28		33.925
			28	33.925
			1	33.925
			27	33.925
12/05/2025	16:53:54.213	216		33.89
			216	33.89
			216	33.89
12/05/2025	16:53:47.515	140		33.88
			140	33.88
			140	33.88
12/05/2025	16:52:52.618	50		33.825
			50	33.825
			50	33.825
12/05/2025	16:52:44.611	98		33.825
			98	33.825
			98	33.825
12/05/2025	16:52:20.646	130		33.82
			130	33.82
			130	33.82
12/05/2025	16:51:56.043	3		33.825
			3	33.825
			3	33.825
12/05/2025	16:51:48.131	5		33.82
			5	33.82
			5	33.82
12/05/2025	16:51:47.686	1		33.82
			1	33.82
			1	33.82
12/05/2025	16:51:45.632	1		33.815
			1	33.815
			1	33.815
12/05/2025	16:51:44.678	8		33.815
			8	33.815
			8	33.815
12/05/2025	16:51:44.267	340		33.815
			340	33.815
			340	33.815
12/05/2025	16:51:17.185	1		33.79
			1	33.79
			1	33.79
12/05/2025	16:51:13.934	35		33.785
			35	33.785
			35	33.785
12/05/2025	16:51:04.979	1		33.78
			1	33.78
			1	33.78
12/05/2025	16:50:30.905	269		33.76
			269	33.76
			269	33.76
12/05/2025	16:50:11.452	1		33.755
			1	33.755
			1	33.755
12/05/2025	16:50:03.791	3		33.765
			3	33.765
			3	33.765
12/05/2025	16:49:47.459	2		33.75
			2	33.75
			2	33.75
12/05/2025	16:49:45.386	4		33.74
			4	33.74
			4	33.74
12/05/2025	16:49:42.039	2		33.74
			2	33.74
			2	33.74
12/05/2025	16:49:41.637	11		33.74
			11	33.74
			11	33.74
12/05/2025	16:49:39.062	11		33.755
			11	33.755
			11	33.755
12/05/2025	16:49:38.086	1		33.755
			1	33.755
			1	33.755
12/05/2025	16:49:10.714	10		33.75
			10	33.75
			10	33.75
12/05/2025	16:49:07.708	2		33.755
			2	33.755
			2	33.755
12/05/2025	16:49:05.502	1		33.75
			1	33.75
			1	33.75
12/05/2025	16:49:05.084	5		33.75
			5	33.75
			5	33.75
12/05/2025	16:48:59.483	60		33.745
			60	33.745
			60	33.745
12/05/2025	16:47:39.005	160		33.735
			160	33.735
			160	33.735
12/05/2025	16:46:56.843	4		33.79
			4	33.79
			4	33.79
12/05/2025	16:46:51.297	200		33.795
			200	33.795
			200	33.795
12/05/2025	16:46:21.085	500		33.80
			500	33.80
			500	33.80
12/05/2025	16:46:17.970	14		33.795
			14	33.795
			14	33.795
12/05/2025	16:46:10.495	8		33.805
			8	33.805
			8	33.805
12/05/2025	16:46:08.667	70		33.80
			70	33.80
			70	33.80
12/05/2025	16:45:44.909	2		33.80
			2	33.80
			2	33.80
12/05/2025	16:45:30.714	1		33.825
			1	33.825
			1	33.825
12/05/2025	16:45:10.079	50		33.80
			50	33.80
			50	33.80
12/05/2025	16:45:08.295	100		33.785
			100	33.785
			100	33.785
12/05/2025	16:45:03.847	120		33.785
			120	33.785
			120	33.785
12/05/2025	16:44:36.868	1		33.80
			1	33.80
			1	33.80
12/05/2025	16:44:25.717	1		33.825
			1	33.825
			1	33.825
12/05/2025	16:44:25.048	2		33.83
			2	33.83
			2	33.83
12/05/2025	16:42:50.539	157		33.845
			157	33.845
			157	33.845
12/05/2025	16:42:40.585	64		33.84
			64	33.84
			64	33.84
12/05/2025	16:42:26.420	1		33.85
			1	33.85
			1	33.85
12/05/2025	16:41:41.550	200		33.81
			200	33.81
			200	33.81
12/05/2025	16:40:49.322	592		33.82
			592	33.82
			592	33.82
12/05/2025	16:40:35.124	58		33.78
			58	33.78
			58	33.78
12/05/2025	16:40:31.062	112		33.77
			112	33.77
			112	33.77
12/05/2025	16:40:26.155	350		33.755
			350	33.755
			350	33.755
12/05/2025	16:40:14.563	10		33.75
			10	33.75
			10	33.75
12/05/2025	16:40:00.167	400		33.75
			400	33.75
			400	33.75
12/05/2025	16:39:46.933	300		33.72
			300	33.72
			300	33.72
12/05/2025	16:39:27.161	80		33.75
			80	33.75
			80	33.75
12/05/2025	16:39:20.775	150		33.735
			150	33.735
			150	33.735
12/05/2025	16:39:06.591	250		33.74
			250	33.74
			250	33.74
12/05/2025	16:38:44.813	25		33.695
			1	33.695
			1	33.695
			25	33.695
			23	33.695
12/05/2025	16:37:53.286	450		33.675
			150	33.675
			300	33.675
			450	33.675
12/05/2025	16:37:30.313	600		33.685
			600	33.685
			600	33.685
12/05/2025	16:37:21.192	150		33.71
			150	33.71
			150	33.71
12/05/2025	16:37:15.071	3 035		33.68
			35	33.68
			3 000	33.68
			1 445	33.68
			1 590	33.68
12/05/2025	16:37:01.038	600		33.68
			600	33.68
			600	33.68
12/05/2025	16:35:44.914	100		33.665
			100	33.665
			100	33.665
12/05/2025	16:35:17.185	50		33.675
			50	33.675
			50	33.675
12/05/2025	16:35:04.565	1		33.675
			1	33.675
			1	33.675
12/05/2025	16:34:16.055	2		33.70
			2	33.70
			2	33.70
12/05/2025	16:34:09.624	1		33.695
			1	33.695
			1	33.695
12/05/2025	16:34:03.885	20		33.72
			20	33.72
			20	33.72
12/05/2025	16:32:37.448	400		33.70
			400	33.70
			400	33.70
12/05/2025	16:31:33.255	2		33.60
			2	33.60
			2	33.60
12/05/2025	16:31:21.092	380		33.595
			380	33.595
			380	33.595
12/05/2025	16:31:18.343	65		33.605
			65	33.605
			65	33.605
12/05/2025	16:31:15.577	85		33.615
			85	33.615
			85	33.615
12/05/2025	16:31:15.478	100		33.615
			100	33.615
			100	33.615
12/05/2025	16:30:58.374	96		33.705
			96	33.705
			96	33.705
12/05/2025	16:30:34.775	150		33.695
			150	33.695
			150	33.695
12/05/2025	16:30:20.749	3		33.695
			3	33.695
			3	33.695
12/05/2025	16:30:15.013	4		33.675
			4	33.675
			4	33.675
12/05/2025	16:29:24.482	1		33.78
			1	33.78
			1	33.78
12/05/2025	16:29:12.910	6		33.765
			6	33.765
			6	33.765
12/05/2025	16:29:08.913	6		33.77
			6	33.77
			6	33.77
12/05/2025	16:29:02.120	100		33.795
			100	33.795
			100	33.795
12/05/2025	16:28:26.956	1 301		33.735
			1 301	33.735
			1 106	33.735
			195	33.735
12/05/2025	16:28:12.221	600		33.74
			600	33.74
			600	33.74
12/05/2025	16:27:53.160	50		33.795
			50	33.795
			50	33.795
12/05/2025	16:27:38.231	100		33.80
			100	33.80
			100	33.80
12/05/2025	16:27:35.339	170		33.805
			170	33.805
			170	33.805
12/05/2025	16:27:28.991	2		33.815
			2	33.815
			2	33.815
12/05/2025	16:27:20.294	200		33.82
			200	33.82
			200	33.82
12/05/2025	16:24:34.123	161		33.905
			161	33.905
			161	33.905
12/05/2025	16:24:17.401	1		33.92
			1	33.92
			1	33.92
12/05/2025	16:23:58.482	31		33.905
			31	33.905
			31	33.905
12/05/2025	16:23:34.357	300		33.90
			300	33.90
			300	33.90
12/05/2025	16:23:27.690	1		33.89
			1	33.89
			1	33.89
12/05/2025	16:23:02.727	100		33.90
			100	33.90
			100	33.90
12/05/2025	16:22:51.127	100		33.90
			100	33.90
			100	33.90
12/05/2025	16:22:14.133	4		33.855
			4	33.855
			4	33.855
12/05/2025	16:21:56.335	500		33.92
			500	33.92
			500	33.92
12/05/2025	16:21:17.577	520		33.91
			520	33.91
			520	33.91
12/05/2025	16:21:04.435	200		33.90
			200	33.90
			200	33.90
12/05/2025	16:21:02.904	92		33.885
			92	33.885
			92	33.885
12/05/2025	16:20:59.262	120		33.895
			120	33.895
			120	33.895
12/05/2025	16:20:50.199	70		33.885
			70	33.885
			70	33.885
12/05/2025	16:20:26.285	35		33.86
			35	33.86
			35	33.86
12/05/2025	16:19:16.431	500		33.94
			500	33.94
			500	33.94
12/05/2025	16:17:29.883	25		33.96
			25	33.96
			25	33.96
12/05/2025	16:17:18.634	210		33.945
			210	33.945
			210	33.945
12/05/2025	16:17:10.049	600		33.935
			600	33.935
			600	33.935
12/05/2025	16:16:49.141	250		33.94
			250	33.94
			250	33.94
12/05/2025	16:15:33.167	250		33.915
			250	33.915
			250	33.915
12/05/2025	16:15:19.543	2 200		33.92
			2 200	33.92
			2 200	33.92
12/05/2025	16:14:53.469	400		33.965
			400	33.965
			400	33.965
12/05/2025	16:14:53.421	400		33.965
			400	33.965
			400	33.965

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: 1 594.00
Ask: 1 596.00
Volume: 154 158
-5.90%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:23:26

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice