Tradegate Exchange

Infineon Technologies AG

312

262

32.535

Date	Time	Volume	Order Volume	Price
16/10/2025	12:37:16.649	300		32.535
			300	32.535
			300	32.535
16/10/2025	12:37:09.091	40		32.525
			40	32.525
			40	32.525
16/10/2025	12:36:22.773	1		32.52
			1	32.52
			1	32.52
16/10/2025	12:35:24.419	150		32.53
			150	32.53
			150	32.53
16/10/2025	12:35:20.516	100		32.535
			100	32.535
			100	32.535
16/10/2025	12:35:10.982	300		32.535
			300	32.535
			300	32.535
16/10/2025	12:34:37.566	400		32.53
			400	32.53
			400	32.53
16/10/2025	12:34:19.125	33		32.535
			33	32.535
			33	32.535
16/10/2025	12:31:12.144	107		32.57
			107	32.57
			107	32.57
16/10/2025	12:28:54.889	150		32.55
			20	32.55
			150	32.55
			130	32.55
16/10/2025	12:28:36.101	150		32.555
			150	32.555
			150	32.555
16/10/2025	12:27:30.609	50		32.535
			50	32.535
			50	32.535
16/10/2025	12:27:20.590	12		32.535
			12	32.535
			12	32.535
16/10/2025	12:26:35.115	200		32.535
			200	32.535
			200	32.535
16/10/2025	12:26:30.511	1		32.535
			1	32.535
			1	32.535
16/10/2025	12:25:51.064	4		32.525
			4	32.525
			4	32.525
16/10/2025	12:25:22.620	300		32.53
			300	32.53
			300	32.53
16/10/2025	12:25:04.568	200		32.53
			130	32.53
			70	32.53
			200	32.53
16/10/2025	12:24:55.542	45		32.515
			45	32.515
			45	32.515
16/10/2025	12:21:50.239	15		32.515
			15	32.515
			15	32.515
16/10/2025	12:19:07.449	70		32.50
			70	32.50
			70	32.50
16/10/2025	12:18:41.131	200		32.515
			200	32.515
			200	32.515
16/10/2025	12:18:33.387	400		32.515
			400	32.515
			400	32.515
16/10/2025	12:18:15.452	220		32.50
			220	32.50
			220	32.50
16/10/2025	12:18:03.960	2		32.495
			2	32.495
			2	32.495
16/10/2025	12:15:40.204	400		32.51
			400	32.51
			400	32.51
16/10/2025	12:10:12.087	10		32.515
			10	32.515
			10	32.515
16/10/2025	12:09:54.966	100		32.505
			100	32.505
			100	32.505
16/10/2025	12:09:15.016	400		32.515
			400	32.515
			400	32.515
16/10/2025	12:08:45.913	600		32.51
			600	32.51
			600	32.51
16/10/2025	12:06:32.871	49		32.49
			49	32.49
			49	32.49
16/10/2025	12:06:30.882	2		32.49
			2	32.49
			2	32.49
16/10/2025	12:03:48.620	150		32.49
			150	32.49
			150	32.49
16/10/2025	12:02:10.096	50		32.48
			50	32.48
			50	32.48
16/10/2025	12:01:54.118	300		32.49
			300	32.49
			300	32.49
16/10/2025	12:00:24.839	31		32.49
			31	32.49
			31	32.49
16/10/2025	12:00:24.576	26		32.48
			26	32.48
			26	32.48
16/10/2025	12:00:04.448	500		32.49
			500	32.49
			500	32.49
16/10/2025	11:59:15.601	50		32.495
			50	32.495
			50	32.495
16/10/2025	11:58:57.087	100		32.49
			100	32.49
			100	32.49
16/10/2025	11:58:37.350	30		32.495
			30	32.495
			30	32.495
16/10/2025	11:57:49.956	15		32.505
			15	32.505
			15	32.505
16/10/2025	11:56:48.931	2		32.505
			2	32.505
			2	32.505
16/10/2025	11:56:48.536	50		32.50
			50	32.50
			50	32.50
16/10/2025	11:54:51.982	30		32.515
			30	32.515
			30	32.515
16/10/2025	11:54:09.274	50		32.52
			50	32.52
			50	32.52
16/10/2025	11:53:46.194	100		32.52
			100	32.52
			100	32.52
16/10/2025	11:53:36.530	15		32.515
			15	32.515
			15	32.515
16/10/2025	11:51:11.533	300		32.53
			300	32.53
			300	32.53
16/10/2025	11:50:23.418	250		32.53
			250	32.53
			250	32.53
16/10/2025	11:49:36.784	100		32.54
			100	32.54
			100	32.54
16/10/2025	11:49:18.591	100		32.54
			100	32.54
			100	32.54
16/10/2025	11:46:46.894	10		32.53
			10	32.53
			10	32.53
16/10/2025	11:45:50.054	155		32.54
			155	32.54
			155	32.54
16/10/2025	11:43:21.544	300		32.53
			300	32.53
			300	32.53
16/10/2025	11:43:09.226	700		32.53
			700	32.53
			700	32.53
16/10/2025	11:42:46.361	300		32.55
			300	32.55
			300	32.55
16/10/2025	11:42:41.558	200		32.54
			200	32.54
			200	32.54
16/10/2025	11:42:20.932	50		32.55
			50	32.55
			50	32.55
16/10/2025	11:40:28.958	200		32.565
			200	32.565
			200	32.565
16/10/2025	11:39:22.395	200		32.57
			200	32.57
			200	32.57
16/10/2025	11:36:40.610	70		32.59
			70	32.59
			70	32.59
16/10/2025	11:36:35.804	92		32.59
			92	32.59
			92	32.59
16/10/2025	11:36:25.616	300		32.595
			300	32.595
			300	32.595
16/10/2025	11:36:13.957	350		32.585
			350	32.585
			350	32.585
16/10/2025	11:35:26.267	100		32.595
			100	32.595
			100	32.595
16/10/2025	11:34:49.397	3 200		32.56
			3 200	32.56
			1 662	32.56
			1 538	32.56
16/10/2025	11:34:34.165	700		32.57
			700	32.57
			700	32.57
16/10/2025	11:33:24.246	1 340		32.555
			1 000	32.555
			1 340	32.555
			340	32.555
16/10/2025	11:31:27.507	600		32.58
			600	32.58
			600	32.58
16/10/2025	11:31:17.595	500		32.58
			500	32.58
			500	32.58
16/10/2025	11:30:18.465	600		32.585
			600	32.585
			600	32.585
16/10/2025	11:29:02.948	350		32.585
			350	32.585
			350	32.585
16/10/2025	11:27:00.133	130		32.52
			130	32.52
			130	32.52
16/10/2025	11:26:57.553	50		32.52
			50	32.52
			50	32.52
16/10/2025	11:23:43.254	16		32.465
			16	32.465
			16	32.465
16/10/2025	11:22:55.089	100		32.47
			100	32.47
			100	32.47
16/10/2025	11:21:54.572	160		32.46
			160	32.46
			160	32.46
16/10/2025	11:19:54.333	50		32.415
			50	32.415
			50	32.415
16/10/2025	11:14:58.081	1 000		32.40
			1 000	32.40
			1 000	32.40
16/10/2025	11:14:20.655	2		32.39
			2	32.39
			2	32.39
16/10/2025	11:14:14.333	100		32.395
			100	32.395
			100	32.395
16/10/2025	11:13:53.441	400		32.395
			400	32.395
			400	32.395
16/10/2025	11:13:08.616	35		32.395
			35	32.395
			35	32.395
16/10/2025	11:10:10.292	100		32.405
			100	32.405
			100	32.405
16/10/2025	11:08:58.464	30		32.39
			30	32.39
			30	32.39
16/10/2025	11:08:14.271	70		32.38
			70	32.38
			70	32.38
16/10/2025	11:06:02.033	163		32.405
			163	32.405
			163	32.405
16/10/2025	11:04:43.608	3		32.42
			3	32.42
			3	32.42
16/10/2025	11:04:10.998	2		32.44
			2	32.44
			2	32.44
16/10/2025	11:00:22.561	320		32.41
			320	32.41
			320	32.41
16/10/2025	10:58:22.844	100		32.41
			100	32.41
			100	32.41
16/10/2025	10:57:13.304	30		32.405
			30	32.405
			30	32.405
16/10/2025	10:54:32.017	300		32.40
			300	32.40
			300	32.40
16/10/2025	10:54:21.400	700		32.40
			700	32.40
			700	32.40
16/10/2025	10:54:10.186	30		32.405
			30	32.405
			30	32.405
16/10/2025	10:53:51.581	61		32.39
			61	32.39
			61	32.39
16/10/2025	10:51:04.824	165		32.375
			165	32.375
			165	32.375
16/10/2025	10:50:13.110	35		32.37
			35	32.37
			35	32.37
16/10/2025	10:50:00.320	250		32.39
			250	32.39
			250	32.39
16/10/2025	10:47:47.316	2		32.37
			2	32.37
			2	32.37
16/10/2025	10:46:46.276	20		32.385
			20	32.385
			20	32.385
16/10/2025	10:46:37.026	80		32.40
			80	32.40
			80	32.40
16/10/2025	10:46:27.330	400		32.40
			400	32.40
			400	32.40
16/10/2025	10:46:27.206	4		32.41
			4	32.41
			4	32.41
16/10/2025	10:45:49.796	110		32.42
			110	32.42
			110	32.42
16/10/2025	10:43:57.442	3		32.40
			3	32.40
			3	32.40
16/10/2025	10:42:52.210	5		32.375
			5	32.375
			5	32.375
16/10/2025	10:42:40.293	200		32.365
			200	32.365
			200	32.365
16/10/2025	10:39:35.295	31		32.375
			31	32.375
			31	32.375
16/10/2025	10:39:26.756	20		32.38
			20	32.38
			20	32.38
16/10/2025	10:37:45.309	700		32.35
			700	32.35
			700	32.35
16/10/2025	10:36:54.120	62		32.38
			62	32.38
			62	32.38
16/10/2025	10:33:00.638	100		32.385
			100	32.385
			100	32.385
16/10/2025	10:31:14.215	11		32.39
			11	32.39
			11	32.39
16/10/2025	10:28:39.581	10		32.405
			10	32.405
			10	32.405
16/10/2025	10:28:04.760	100		32.40
			100	32.40
			100	32.40
16/10/2025	10:26:07.431	410		32.45
			410	32.45
			410	32.45
16/10/2025	10:24:40.386	30		32.48
			30	32.48
			30	32.48
16/10/2025	10:22:31.921	600		32.50
			600	32.50
			600	32.50
16/10/2025	10:20:20.386	200		32.42
			200	32.42
			200	32.42
16/10/2025	10:19:47.598	3		32.42
			3	32.42
			3	32.42
16/10/2025	10:18:55.423	50		32.465
			50	32.465
			50	32.465
16/10/2025	10:16:55.460	80		32.45
			80	32.45
			80	32.45
16/10/2025	10:16:21.589	300		32.46
			300	32.46
			300	32.46
16/10/2025	10:15:06.995	80		32.47
			80	32.47
			80	32.47
16/10/2025	10:15:03.438	50		32.47
			50	32.47
			50	32.47
16/10/2025	10:11:09.422	30		32.43
			30	32.43
			30	32.43
16/10/2025	10:10:56.028	200		32.45
			200	32.45
			200	32.45
16/10/2025	10:10:30.786	100		32.445
			100	32.445
			100	32.445
16/10/2025	10:07:01.534	150		32.425
			150	32.425
			150	32.425
16/10/2025	10:05:56.273	30		32.415
			30	32.415
			30	32.415
16/10/2025	10:03:36.751	60		32.42
			60	32.42
			60	32.42
16/10/2025	10:02:44.829	300		32.415
			300	32.415
			300	32.415
16/10/2025	10:02:44.217	30		32.415
			30	32.415
			30	32.415
16/10/2025	10:01:20.804	10		32.425
			10	32.425
			10	32.425
16/10/2025	10:00:00.422	640		32.40
			640	32.40
			640	32.40
16/10/2025	09:59:59.933	310		32.40
			310	32.40
			310	32.40
16/10/2025	09:59:57.762	62		32.405
			62	32.405
			62	32.405
16/10/2025	09:59:37.512	4 100		32.41
			4 100	32.41
			4 100	32.41
16/10/2025	09:59:27.696	500		32.41
			500	32.41
			500	32.41
16/10/2025	09:58:18.215	400		32.41
			400	32.41
			400	32.41
16/10/2025	09:56:51.721	300		32.49
			300	32.49
			300	32.49
16/10/2025	09:54:53.744	34		32.465
			34	32.465
			34	32.465
16/10/2025	09:54:15.218	1		32.47
			1	32.47
			1	32.47
16/10/2025	09:53:31.069	30		32.48
			30	32.48
			30	32.48
16/10/2025	09:52:39.977	150		32.485
			150	32.485
			150	32.485
16/10/2025	09:49:46.308	35		32.50
			35	32.50
			35	32.50
16/10/2025	09:48:57.697	75		32.51
			75	32.51
			75	32.51
16/10/2025	09:47:53.003	50		32.495
			50	32.495
			50	32.495
16/10/2025	09:47:38.557	200		32.51
			200	32.51
			200	32.51
16/10/2025	09:46:37.155	7		32.485
			7	32.485
			7	32.485
16/10/2025	09:43:28.939	154		32.44
			154	32.44
			154	32.44
16/10/2025	09:39:58.110	100		32.37
			100	32.37
			100	32.37
16/10/2025	09:39:26.702	361		32.38
			361	32.38
			361	32.38
16/10/2025	09:38:05.280	400		32.44
			400	32.44
			400	32.44
16/10/2025	09:36:08.993	20		32.40
			20	32.40
			20	32.40
16/10/2025	09:36:00.733	25		32.40
			25	32.40
			25	32.40
16/10/2025	09:35:55.326	250		32.42
			250	32.42
			250	32.42
16/10/2025	09:35:32.195	600		32.44
			600	32.44
			600	32.44
16/10/2025	09:35:25.742	13		32.425
			13	32.425
			13	32.425
16/10/2025	09:34:17.368	1		32.47
			1	32.47
			1	32.47
16/10/2025	09:31:52.511	300		32.445
			30	32.445
			300	32.445
			270	32.445
16/10/2025	09:30:06.914	31		32.49
			31	32.49
			31	32.49
16/10/2025	09:29:58.522	308		32.475
			308	32.475
			308	32.475
16/10/2025	09:29:49.628	150		32.48
			150	32.48
			150	32.48
16/10/2025	09:29:34.699	80		32.47
			80	32.47
			80	32.47
16/10/2025	09:29:32.890	208		32.50
			208	32.50
			150	32.50
			58	32.50
16/10/2025	09:29:20.927	30		32.51
			30	32.51
			30	32.51
16/10/2025	09:28:32.712	50		32.515
			50	32.515
			50	32.515
16/10/2025	09:27:03.482	40		32.56
			40	32.56
			40	32.56
16/10/2025	09:26:42.607	150		32.56
			150	32.56
			150	32.56
16/10/2025	09:25:05.908	1		32.525
			1	32.525
			1	32.525
16/10/2025	09:24:14.384	20		32.53
			20	32.53
			20	32.53
16/10/2025	09:22:42.271	300		32.55
			300	32.55
			300	32.55
16/10/2025	09:21:15.057	200		32.53
			200	32.53
			200	32.53
16/10/2025	09:20:39.287	1		32.52
			1	32.52
			1	32.52
16/10/2025	09:18:31.415	300		32.55
			300	32.55
			300	32.55
16/10/2025	09:17:26.998	6		32.61
			6	32.61
			6	32.61
16/10/2025	09:17:16.018	100		32.62
			100	32.62
			100	32.62
16/10/2025	09:17:04.766	600		32.61
			600	32.61
			600	32.61
16/10/2025	09:15:40.265	1		32.59
			1	32.59
			1	32.59
16/10/2025	09:13:57.416	10		32.545
			10	32.545
			10	32.545
16/10/2025	09:13:11.006	55		32.57
			55	32.57
			55	32.57
16/10/2025	09:12:37.896	50		32.585
			50	32.585
			50	32.585
16/10/2025	09:12:23.698	20		32.595
			20	32.595
			20	32.595
16/10/2025	09:11:39.363	16		32.605
			16	32.605
			16	32.605
16/10/2025	09:11:38.425	460		32.59
			460	32.59
			460	32.59
16/10/2025	09:10:11.730	50		32.54
			50	32.54
			50	32.54
16/10/2025	09:09:55.025	200		32.55
			200	32.55
			200	32.55
16/10/2025	09:09:47.248	150		32.55
			150	32.55
			150	32.55
16/10/2025	09:08:03.599	359		32.585
			359	32.585
			359	32.585
16/10/2025	09:07:32.203	400		32.585
			400	32.585
			400	32.585
16/10/2025	09:06:47.191	50		32.65
			50	32.65
			50	32.65
16/10/2025	09:06:16.834	20		32.685
			20	32.685
			20	32.685
16/10/2025	09:03:52.256	200		32.67
			200	32.67
			200	32.67
16/10/2025	09:02:48.237	310		32.705
			310	32.705
			310	32.705
16/10/2025	09:02:12.461	3		32.69
			3	32.69
			3	32.69
16/10/2025	09:02:06.893	435		32.665
			200	32.665
			12	32.665
			35	32.665
			193	32.665
			400	32.665
			6	32.665
			1	32.665
			23	32.665
16/10/2025	08:53:42.573	150		32.605
			150	32.605
			150	32.605
16/10/2025	08:53:24.959	150		32.605
			150	32.605
			150	32.605
16/10/2025	08:53:20.315	150		32.605
			150	32.605
			150	32.605
16/10/2025	08:52:41.411	30		32.605
			30	32.605
			30	32.605
16/10/2025	08:52:37.995	55		32.505
			55	32.505
			55	32.505
16/10/2025	08:52:17.015	10		32.605
			10	32.605
			10	32.605
16/10/2025	08:51:59.424	61		32.605
			61	32.605
			61	32.605
16/10/2025	08:51:51.351	96		32.505
			96	32.505
			17	32.505
			79	32.505
16/10/2025	08:50:44.777	50		32.605
			50	32.605
			50	32.605
16/10/2025	08:50:22.616	38		32.605
			38	32.605
			38	32.605
16/10/2025	08:47:33.734	20		32.605
			20	32.605
			20	32.605
16/10/2025	08:46:21.940	20		32.605
			20	32.605
			20	32.605
16/10/2025	08:41:43.009	190		32.60
			50	32.60
			140	32.60
			190	32.60
16/10/2025	08:40:30.514	100		32.605
			100	32.605
			100	32.605
16/10/2025	08:34:26.343	5		32.55
			5	32.55
			5	32.55
16/10/2025	08:31:32.711	77		32.605
			77	32.605
			77	32.605
16/10/2025	08:31:00.785	40		32.555
			40	32.555
			40	32.555
16/10/2025	08:30:50.725	100		32.61
			100	32.61
			100	32.61
16/10/2025	08:30:41.737	200		32.61
			200	32.61
			200	32.61
16/10/2025	08:30:05.218	200		32.61
			200	32.61
			200	32.61
16/10/2025	08:28:34.729	20		32.615
			20	32.615
			20	32.615
16/10/2025	08:28:04.026	95		32.615
			95	32.615
			95	32.615
16/10/2025	08:27:06.177	30		32.605
			30	32.605
			30	32.605
16/10/2025	08:25:46.051	480		32.60
			480	32.60
			480	32.60
16/10/2025	08:25:45.654	20		32.60
			20	32.60
			20	32.60
16/10/2025	08:23:52.446	40		32.55
			40	32.55
			40	32.55
16/10/2025	08:20:56.453	8		32.60
			8	32.60
			8	32.60
16/10/2025	08:20:20.229	60		32.455
			40	32.455
			60	32.455
			20	32.455
16/10/2025	08:19:27.390	100		32.595
			100	32.595
			100	32.595
16/10/2025	08:17:58.189	100		32.61
			100	32.61
			100	32.61
16/10/2025	08:17:07.352	15		32.61
			15	32.61
			15	32.61
16/10/2025	08:16:28.412	50		32.62
			50	32.62
			50	32.62
16/10/2025	08:14:22.628	100		32.625
			100	32.625
			100	32.625
16/10/2025	08:12:20.063	17		32.445
			1	32.445
			16	32.445
			17	32.445
16/10/2025	08:10:26.480	200		32.62
			200	32.62
			200	32.62
16/10/2025	08:08:45.086	10		32.625
			10	32.625
			10	32.625
16/10/2025	08:08:38.540	100		32.62
			100	32.62
			100	32.62
16/10/2025	08:06:05.946	200		32.61
			200	32.61
			180	32.61
			20	32.61
16/10/2025	08:03:51.007	8		32.62
			8	32.62
			8	32.62
16/10/2025	08:01:03.106	30		32.61
			30	32.61
			30	32.61
16/10/2025	08:00:12.681	38		32.435
			8	32.435
			20	32.435
			10	32.435
			38	32.435
16/10/2025	08:00:07.667	1		32.60
			1	32.60
			1	32.60
16/10/2025	08:00:05.558	33		32.60
			33	32.60
			33	32.60
16/10/2025	07:59:19.792	4		32.435
			4	32.435
			4	32.435
16/10/2025	07:57:02.881	50		32.59
			50	32.59
			50	32.59
16/10/2025	07:55:42.714	5		32.59
			5	32.59
			5	32.59
16/10/2025	07:51:27.810	100		32.585
			100	32.585
			100	32.585
16/10/2025	07:48:30.329	300		32.595
			300	32.595
			300	32.595
16/10/2025	07:47:18.829	37		32.595
			37	32.595
			37	32.595
16/10/2025	07:47:14.583	300		32.595
			17	32.595
			100	32.595
			300	32.595
			183	32.595
16/10/2025	07:38:48.536	50		32.585
			50	32.585
			50	32.585
16/10/2025	07:38:33.476	77		32.58
			77	32.58
			77	32.58
16/10/2025	07:38:10.442	100		32.59
			100	32.59
			100	32.59
16/10/2025	07:35:41.182	100		32.595
			100	32.595
			100	32.595
16/10/2025	07:34:14.778	400		32.595
			400	32.595
			400	32.595
16/10/2025	07:34:13.304	400		32.595
			400	32.595
			301	32.595
			99	32.595
16/10/2025	07:32:17.382	30		32.41
			30	32.41
			30	32.41
16/10/2025	07:30:59.307	1		32.40
			1	32.40
			1	32.40
16/10/2025	07:30:18.113	400		32.395
			30	32.395
			100	32.395
			230	32.395
			400	32.395
			40	32.395
16/10/2025	07:30:08.011	259		32.45
			259	32.45
			100	32.45
			99	32.45
			60	32.45
16/10/2025	07:30:07.882	44		32.455
			38	32.455
			44	32.455
			6	32.455
16/10/2025	07:30:07.430	56		32.585
			46	32.585
			21	32.585
			10	32.585
			25	32.585
			10	32.585
16/10/2025	07:30:07.172	728		32.50
			155	32.50
			100	32.50
			100	32.50
			45	32.50
			30	32.50
			25	32.50
			50	32.50
			153	32.50
			40	32.50
			30	32.50
			35	32.50
			100	32.50
			593	32.50

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: 1 763.50
Ask: 1 764.50
Volume: 60 481
+1.47%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/10/2025 @ 12:39:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice