Tradegate Exchange

Infineon Technologies AG

1673

1157

34.09

Date	Time	Volume	Order Volume	Price
12/05/2025	13:15:34.349	10		34.09
			10	34.09
			10	34.09
12/05/2025	13:15:03.669	300		34.065
			300	34.065
			300	34.065
12/05/2025	13:15:01.467	38		34.055
			38	34.055
			38	34.055
12/05/2025	13:14:27.680	90		34.085
			90	34.085
			90	34.085
12/05/2025	13:13:55.366	50		34.075
			50	34.075
			50	34.075
12/05/2025	13:13:32.032	350		34.065
			350	34.065
			350	34.065
12/05/2025	13:13:21.039	100		34.06
			100	34.06
			100	34.06
12/05/2025	13:13:10.736	15		34.075
			15	34.075
			15	34.075
12/05/2025	13:12:52.821	10		34.12
			10	34.12
			10	34.12
12/05/2025	13:12:52.636	66		34.12
			66	34.12
			66	34.12
12/05/2025	13:12:38.367	330		34.135
			330	34.135
			330	34.135
12/05/2025	13:12:23.406	20		34.15
			20	34.15
			20	34.15
12/05/2025	13:12:15.807	33		34.155
			33	34.155
			33	34.155
12/05/2025	13:12:00.171	313		34.18
			313	34.18
			313	34.18
12/05/2025	13:11:54.899	300		34.175
			100	34.175
			300	34.175
			200	34.175
12/05/2025	13:11:51.528	500		34.18
			100	34.18
			500	34.18
			400	34.18
12/05/2025	13:11:44.816	300		34.18
			300	34.18
			300	34.18
12/05/2025	13:11:43.352	300		34.18
			100	34.18
			100	34.18
			300	34.18
			100	34.18
12/05/2025	13:11:02.482	710		34.15
			10	34.15
			1	34.15
			627	34.15
			50	34.15
			709	34.15
			1	34.15
			22	34.15
12/05/2025	13:08:41.582	500		34.17
			500	34.17
			500	34.17
12/05/2025	13:08:22.706	600		34.17
			600	34.17
			600	34.17
12/05/2025	13:08:21.304	1		34.16
			1	34.16
			1	34.16
12/05/2025	13:08:16.191	46		34.165
			1	34.165
			46	34.165
			45	34.165
12/05/2025	13:07:22.030	600		34.17
			600	34.17
			600	34.17
12/05/2025	13:06:30.353	134		34.16
			100	34.16
			134	34.16
			34	34.16
12/05/2025	13:05:52.769	500		34.16
			500	34.16
			500	34.16
12/05/2025	13:05:51.988	199		34.16
			199	34.16
			199	34.16
12/05/2025	13:05:48.505	50		34.16
			50	34.16
			50	34.16
12/05/2025	13:05:42.252	43		34.15
			43	34.15
			43	34.15
12/05/2025	13:05:34.528	200		34.13
			200	34.13
			200	34.13
12/05/2025	13:05:13.464	50		34.13
			50	34.13
			50	34.13
12/05/2025	13:04:58.058	1		34.115
			1	34.115
			1	34.115
12/05/2025	13:04:56.179	200		34.115
			200	34.115
			200	34.115
12/05/2025	13:04:25.958	350		34.11
			350	34.11
			350	34.11
12/05/2025	13:03:22.371	1		34.115
			1	34.115
			1	34.115
12/05/2025	13:03:13.705	549		34.125
			549	34.125
			549	34.125
12/05/2025	13:03:08.651	25		34.13
			25	34.13
			25	34.13
12/05/2025	13:03:04.994	375		34.065
			1	34.065
			375	34.065
			3	34.065
			371	34.065
12/05/2025	13:01:52.720	50		34.065
			50	34.065
			50	34.065
12/05/2025	13:01:04.802	10		34.005
			10	34.005
			10	34.005
12/05/2025	13:01:03.923	656		34.00
			6	34.00
			6	34.00
			650	34.00
			650	34.00
12/05/2025	13:00:13.624	254		33.995
			254	33.995
			254	33.995
12/05/2025	13:00:13.447	100		33.995
			100	33.995
			100	33.995
12/05/2025	13:00:13.169	265		33.995
			265	33.995
			265	33.995
12/05/2025	13:00:12.836	272		33.995
			272	33.995
			272	33.995
12/05/2025	13:00:12.139	100		33.995
			100	33.995
			100	33.995
12/05/2025	13:00:11.441	100		33.995
			100	33.995
			100	33.995
12/05/2025	13:00:11.038	50		33.935
			50	33.935
			50	33.935
12/05/2025	13:00:10.989	320		33.935
			320	33.935
			320	33.935
12/05/2025	12:59:55.484	100		34.135
			100	34.135
			100	34.135
12/05/2025	12:59:12.348	20		34.13
			20	34.13
			20	34.13
12/05/2025	12:58:46.066	30		34.145
			30	34.145
			30	34.145
12/05/2025	12:58:02.656	40		34.135
			40	34.135
			40	34.135
12/05/2025	12:58:02.623	100		34.135
			100	34.135
			100	34.135
12/05/2025	12:57:53.070	25		34.145
			25	34.145
			25	34.145
12/05/2025	12:57:09.510	300		34.18
			300	34.18
			300	34.18
12/05/2025	12:56:43.274	250		34.18
			250	34.18
			250	34.18
12/05/2025	12:56:35.083	750		34.18
			750	34.18
			600	34.18
			150	34.18
12/05/2025	12:56:11.554	22		34.165
			22	34.165
			22	34.165
12/05/2025	12:55:51.482	20		34.155
			20	34.155
			20	34.155
12/05/2025	12:55:02.786	6		34.19
			6	34.19
			6	34.19
12/05/2025	12:54:39.289	139		34.17
			139	34.17
			139	34.17
12/05/2025	12:54:32.296	1		34.19
			1	34.19
			1	34.19
12/05/2025	12:54:26.191	32		34.18
			32	34.18
			32	34.18
12/05/2025	12:54:23.043	140		34.175
			100	34.175
			40	34.175
			140	34.175
12/05/2025	12:53:07.913	10		34.185
			10	34.185
			10	34.185
12/05/2025	12:52:51.915	58		34.195
			58	34.195
			58	34.195
12/05/2025	12:51:49.307	1 900		34.155
			1 900	34.155
			1 800	34.155
			100	34.155
12/05/2025	12:51:25.800	300		34.15
			300	34.15
			100	34.15
			200	34.15
12/05/2025	12:51:14.216	200		34.125
			200	34.125
			200	34.125
12/05/2025	12:50:42.984	150		34.12
			150	34.12
			150	34.12
12/05/2025	12:50:42.877	200		34.12
			200	34.12
			200	34.12
12/05/2025	12:49:27.662	150		34.065
			150	34.065
			150	34.065
12/05/2025	12:49:01.577	9		34.055
			9	34.055
			9	34.055
12/05/2025	12:48:45.340	180		34.045
			180	34.045
			180	34.045
12/05/2025	12:48:19.372	300		34.03
			300	34.03
			300	34.03
12/05/2025	12:48:12.042	300		34.04
			300	34.04
			300	34.04
12/05/2025	12:48:06.892	190		34.03
			190	34.03
			190	34.03
12/05/2025	12:47:18.278	8		34.015
			8	34.015
			8	34.015
12/05/2025	12:47:04.832	250		34.01
			250	34.01
			250	34.01
12/05/2025	12:46:58.194	3		34.005
			3	34.005
			3	34.005
12/05/2025	12:46:36.127	36		33.985
			36	33.985
			36	33.985
12/05/2025	12:46:23.527	100		33.985
			100	33.985
			100	33.985
12/05/2025	12:46:18.232	10		34.01
			10	34.01
			10	34.01
12/05/2025	12:45:50.770	520		33.985
			20	33.985
			500	33.985
			520	33.985
12/05/2025	12:45:34.457	500		34.05
			500	34.05
			500	34.05
12/05/2025	12:45:26.377	10		34.075
			10	34.075
			10	34.075
12/05/2025	12:45:16.492	25		34.075
			25	34.075
			25	34.075
12/05/2025	12:45:05.240	200		34.08
			200	34.08
			200	34.08
12/05/2025	12:45:01.689	300		34.08
			300	34.08
			300	34.08
12/05/2025	12:44:52.791	70		34.095
			70	34.095
			70	34.095
12/05/2025	12:44:47.512	10		34.10
			10	34.10
			10	34.10
12/05/2025	12:44:27.231	10		34.105
			10	34.105
			10	34.105
12/05/2025	12:42:51.820	100		34.125
			100	34.125
			100	34.125
12/05/2025	12:42:46.851	3		34.12
			3	34.12
			3	34.12
12/05/2025	12:42:12.849	40		34.115
			40	34.115
			40	34.115
12/05/2025	12:41:57.760	200		34.11
			200	34.11
			200	34.11
12/05/2025	12:41:47.369	10		34.095
			10	34.095
			10	34.095
12/05/2025	12:41:38.360	365		34.10
			365	34.10
			365	34.10
12/05/2025	12:41:33.684	20		34.095
			20	34.095
			20	34.095
12/05/2025	12:40:03.001	10		34.10
			10	34.10
			10	34.10
12/05/2025	12:39:07.802	100		34.10
			100	34.10
			100	34.10
12/05/2025	12:39:05.775	450		34.095
			450	34.095
			450	34.095
12/05/2025	12:39:03.268	1		34.105
			1	34.105
			1	34.105
12/05/2025	12:38:56.189	225		34.105
			225	34.105
			225	34.105
12/05/2025	12:38:31.795	500		34.11
			200	34.11
			500	34.11
			300	34.11
12/05/2025	12:38:24.141	599		34.10
			99	34.10
			200	34.10
			599	34.10
			300	34.10
12/05/2025	12:37:51.204	15		34.095
			15	34.095
			15	34.095
12/05/2025	12:37:20.355	100		34.07
			100	34.07
			100	34.07
12/05/2025	12:37:08.896	250		34.075
			250	34.075
			250	34.075
12/05/2025	12:37:05.769	100		34.08
			100	34.08
			100	34.08
12/05/2025	12:37:02.265	100		34.04
			100	34.04
			100	34.04
12/05/2025	12:36:55.145	1 525		34.04
			1 500	34.04
			25	34.04
			1 525	34.04
12/05/2025	12:36:03.749	70		34.065
			70	34.065
			70	34.065
12/05/2025	12:35:55.748	4		34.055
			4	34.055
			4	34.055
12/05/2025	12:35:55.665	20		34.065
			20	34.065
			20	34.065
12/05/2025	12:35:24.964	1		34.055
			1	34.055
			1	34.055
12/05/2025	12:34:59.827	200		34.04
			200	34.04
			200	34.04
12/05/2025	12:34:23.589	150		34.035
			150	34.035
			150	34.035
12/05/2025	12:34:21.820	330		34.03
			330	34.03
			30	34.03
			300	34.03
12/05/2025	12:34:14.556	500		34.03
			500	34.03
			500	34.03
12/05/2025	12:33:36.794	48		34.01
			48	34.01
			48	34.01
12/05/2025	12:33:31.666	1		34.01
			1	34.01
			1	34.01
12/05/2025	12:33:07.183	2 018		34.00
			427	34.00
			100	34.00
			64	34.00
			500	34.00
			100	34.00
			200	34.00
			47	34.00
			70	34.00
			100	34.00
			100	34.00
			100	34.00
			75	34.00
			1 971	34.00
			182	34.00
12/05/2025	12:32:59.332	600		34.00
			150	34.00
			150	34.00
			600	34.00
			300	34.00
12/05/2025	12:32:44.977	1		33.995
			1	33.995
			1	33.995
12/05/2025	12:31:44.304	23		33.985
			23	33.985
			23	33.985
12/05/2025	12:31:39.380	60		33.98
			60	33.98
			60	33.98
12/05/2025	12:31:11.905	3		33.97
			3	33.97
			3	33.97
12/05/2025	12:30:47.547	25		33.965
			25	33.965
			25	33.965
12/05/2025	12:30:38.801	5		33.975
			5	33.975
			5	33.975
12/05/2025	12:30:27.678	70		33.96
			70	33.96
			70	33.96
12/05/2025	12:30:04.387	50		33.975
			50	33.975
			50	33.975
12/05/2025	12:29:51.794	382		33.96
			382	33.96
			382	33.96
12/05/2025	12:29:42.310	300		33.96
			300	33.96
			300	33.96
12/05/2025	12:29:36.750	100		33.96
			100	33.96
			100	33.96
12/05/2025	12:28:58.044	20		33.935
			20	33.935
			20	33.935
12/05/2025	12:28:50.576	120		33.925
			120	33.925
			120	33.925
12/05/2025	12:28:28.032	300		33.925
			300	33.925
			300	33.925
12/05/2025	12:28:17.298	250		33.92
			250	33.92
			250	33.92
12/05/2025	12:28:01.304	600		33.92
			600	33.92
			600	33.92
12/05/2025	12:27:39.830	300		33.92
			300	33.92
			300	33.92
12/05/2025	12:27:27.507	1		33.92
			1	33.92
			1	33.92
12/05/2025	12:27:04.125	10		33.92
			10	33.92
			10	33.92
12/05/2025	12:27:03.308	200		33.92
			200	33.92
			200	33.92
12/05/2025	12:26:47.535	170		33.91
			170	33.91
			170	33.91
12/05/2025	12:26:44.503	100		33.905
			100	33.905
			100	33.905
12/05/2025	12:26:05.258	15		33.90
			15	33.90
			15	33.90
12/05/2025	12:25:55.719	18		33.895
			18	33.895
			18	33.895
12/05/2025	12:25:36.485	15		33.90
			15	33.90
			15	33.90
12/05/2025	12:25:33.285	200		33.90
			200	33.90
			200	33.90
12/05/2025	12:25:29.827	50		33.89
			50	33.89
			50	33.89
12/05/2025	12:25:27.580	200		33.885
			200	33.885
			200	33.885
12/05/2025	12:25:19.828	5		33.895
			5	33.895
			5	33.895
12/05/2025	12:25:04.565	18		33.885
			18	33.885
			18	33.885
12/05/2025	12:25:00.670	21		33.895
			21	33.895
			21	33.895
12/05/2025	12:24:32.552	15		33.88
			15	33.88
			15	33.88
12/05/2025	12:24:17.889	100		33.89
			100	33.89
			100	33.89
12/05/2025	12:24:03.697	100		33.91
			100	33.91
			100	33.91
12/05/2025	12:23:34.816	500		33.91
			500	33.91
			500	33.91
12/05/2025	12:23:09.240	300		33.895
			300	33.895
			300	33.895
12/05/2025	12:23:00.325	300		33.895
			300	33.895
			300	33.895
12/05/2025	12:22:53.484	100		33.89
			100	33.89
			100	33.89
12/05/2025	12:22:37.619	1		33.895
			1	33.895
			1	33.895
12/05/2025	12:22:24.241	1		33.89
			1	33.89
			1	33.89
12/05/2025	12:22:22.308	200		33.88
			200	33.88
			200	33.88
12/05/2025	12:21:37.157	1		33.885
			1	33.885
			1	33.885
12/05/2025	12:21:36.441	50		33.87
			50	33.87
			50	33.87
12/05/2025	12:21:32.447	50		33.87
			50	33.87
			50	33.87
12/05/2025	12:20:29.864	150		33.885
			150	33.885
			150	33.885
12/05/2025	12:20:08.206	3		33.90
			3	33.90
			3	33.90
12/05/2025	12:20:07.669	1		33.895
			1	33.895
			1	33.895
12/05/2025	12:19:45.531	180		33.915
			180	33.915
			180	33.915
12/05/2025	12:19:32.388	30		33.905
			30	33.905
			30	33.905
12/05/2025	12:18:51.595	25		33.94
			25	33.94
			25	33.94
12/05/2025	12:18:39.905	102		33.96
			102	33.96
			102	33.96
12/05/2025	12:18:03.195	98		33.98
			98	33.98
			98	33.98
12/05/2025	12:16:55.310	200		33.965
			200	33.965
			200	33.965
12/05/2025	12:16:00.690	465		33.94
			465	33.94
			465	33.94
12/05/2025	12:15:58.453	1		33.94
			1	33.94
			1	33.94
12/05/2025	12:15:45.965	10		33.935
			10	33.935
			10	33.935
12/05/2025	12:15:32.406	100		33.915
			100	33.915
			100	33.915
12/05/2025	12:15:20.998	100		33.915
			100	33.915
			100	33.915
12/05/2025	12:15:10.360	60		33.93
			60	33.93
			60	33.93
12/05/2025	12:14:55.171	26		33.905
			26	33.905
			26	33.905
12/05/2025	12:14:17.672	100		33.92
			100	33.92
			100	33.92
12/05/2025	12:14:01.974	294		33.91
			294	33.91
			294	33.91
12/05/2025	12:13:16.095	50		33.925
			50	33.925
			50	33.925
12/05/2025	12:13:15.989	300		33.925
			300	33.925
			300	33.925
12/05/2025	12:13:10.487	2		33.905
			2	33.905
			2	33.905
12/05/2025	12:13:01.580	1		33.91
			1	33.91
			1	33.91
12/05/2025	12:12:53.117	15		33.92
			15	33.92
			15	33.92
12/05/2025	12:12:14.106	45		33.93
			45	33.93
			45	33.93
12/05/2025	12:11:40.936	100		33.91
			100	33.91
			100	33.91
12/05/2025	12:11:40.144	21		33.915
			21	33.915
			21	33.915
12/05/2025	12:11:26.645	90		33.90
			90	33.90
			90	33.90
12/05/2025	12:09:58.831	60		33.895
			60	33.895
			60	33.895
12/05/2025	12:09:13.894	200		33.91
			200	33.91
			200	33.91
12/05/2025	12:08:25.761	10		33.95
			10	33.95
			10	33.95
12/05/2025	12:08:04.869	165		33.94
			165	33.94
			165	33.94
12/05/2025	12:07:59.335	42		33.94
			42	33.94
			42	33.94
12/05/2025	12:07:12.960	20		33.94
			20	33.94
			20	33.94
12/05/2025	12:06:48.636	200		33.945
			200	33.945
			200	33.945
12/05/2025	12:06:40.730	1		33.94
			1	33.94
			1	33.94
12/05/2025	12:06:29.210	150		33.94
			150	33.94
			150	33.94
12/05/2025	12:05:58.317	20		33.93
			20	33.93
			20	33.93
12/05/2025	12:05:53.591	213		33.93
			213	33.93
			10	33.93
			203	33.93
12/05/2025	12:04:50.577	300		33.935
			300	33.935
			300	33.935
12/05/2025	12:04:47.161	280		33.91
			141	33.91
			60	33.91
			50	33.91
			280	33.91
			29	33.91
12/05/2025	12:04:04.252	600		33.91
			600	33.91
			600	33.91
12/05/2025	12:04:01.394	358		33.905
			1	33.905
			173	33.905
			20	33.905
			165	33.905
			357	33.905
12/05/2025	12:01:51.124	361		34.02
			31	34.02
			230	34.02
			361	34.02
			100	34.02
12/05/2025	12:01:51.044	401		34.00
			400	34.00
			401	34.00
			1	34.00
12/05/2025	12:01:21.047	600		34.00
			600	34.00
			600	34.00
12/05/2025	12:00:59.463	150		33.965
			150	33.965
			150	33.965
12/05/2025	12:00:52.865	3		33.97
			3	33.97
			3	33.97
12/05/2025	12:00:50.352	109		33.97
			109	33.97
			109	33.97
12/05/2025	12:00:31.536	130		33.97
			130	33.97
			130	33.97
12/05/2025	12:00:29.048	10		34.00
			10	34.00
			10	34.00
12/05/2025	12:00:05.171	8		34.025
			8	34.025
			8	34.025
12/05/2025	12:00:01.823	50		34.02
			50	34.02
			50	34.02
12/05/2025	11:59:59.645	200		34.015
			200	34.015
			200	34.015
12/05/2025	11:59:56.121	100		34.03
			100	34.03
			100	34.03
12/05/2025	11:59:33.720	20		34.035
			20	34.035
			20	34.035
12/05/2025	11:59:31.327	30		34.035
			30	34.035
			30	34.035
12/05/2025	11:58:52.512	5		34.07
			5	34.07
			5	34.07
12/05/2025	11:58:16.248	58		34.09
			58	34.09
			58	34.09
12/05/2025	11:58:03.144	120		34.095
			120	34.095
			120	34.095
12/05/2025	11:57:43.366	17		34.075
			17	34.075
			17	34.075
12/05/2025	11:57:25.057	6		34.07
			6	34.07
			6	34.07
12/05/2025	11:57:12.947	200		34.05
			200	34.05
			200	34.05
12/05/2025	11:57:12.597	100		34.04
			100	34.04
			100	34.04
12/05/2025	11:57:06.293	100		34.04
			100	34.04
			100	34.04
12/05/2025	11:56:59.745	600		34.04
			600	34.04
			600	34.04
12/05/2025	11:56:22.134	590		34.005
			20	34.005
			564	34.005
			590	34.005
			6	34.005
12/05/2025	11:55:34.467	20		34.005
			20	34.005
			20	34.005
12/05/2025	11:55:10.526	500		34.01
			500	34.01
			500	34.01
12/05/2025	11:55:00.444	35		33.995
			35	33.995
			35	33.995
12/05/2025	11:54:40.840	35		34.08
			35	34.08
			35	34.08
12/05/2025	11:54:40.232	10		34.09
			10	34.09
			10	34.09
12/05/2025	11:54:01.350	3		34.075
			3	34.075
			3	34.075
12/05/2025	11:54:01.129	150		34.065
			150	34.065
			150	34.065
12/05/2025	11:53:43.506	175		34.08
			175	34.08
			175	34.08
12/05/2025	11:53:38.190	100		34.075
			100	34.075
			100	34.075
12/05/2025	11:53:29.143	15		34.11
			15	34.11
			15	34.11
12/05/2025	11:53:20.226	40		34.10
			40	34.10
			40	34.10
12/05/2025	11:53:14.247	400		34.10
			400	34.10
			400	34.10
12/05/2025	11:53:11.935	30		34.085
			30	34.085
			30	34.085
12/05/2025	11:52:42.927	64		34.07
			20	34.07
			44	34.07
			64	34.07
12/05/2025	11:52:34.480	200		34.06
			200	34.06
			200	34.06
12/05/2025	11:52:09.289	60		34.045
			60	34.045
			60	34.045
12/05/2025	11:52:05.438	50		34.05
			50	34.05
			50	34.05
12/05/2025	11:51:20.989	100		34.05
			100	34.05
			100	34.05
12/05/2025	11:51:20.078	42		34.06
			42	34.06
			42	34.06
12/05/2025	11:51:08.053	15		34.07
			15	34.07
			15	34.07
12/05/2025	11:50:56.810	400		34.025
			400	34.025
			400	34.025
12/05/2025	11:50:22.371	600		34.025
			600	34.025
			600	34.025
12/05/2025	11:50:08.300	285		34.00
			1	34.00
			199	34.00
			285	34.00
			85	34.00
12/05/2025	11:50:08.135	600		34.00
			150	34.00
			100	34.00
			50	34.00
			600	34.00
			300	34.00
12/05/2025	11:50:07.932	1 366		34.00
			35	34.00
			30	34.00
			30	34.00
			300	34.00
			95	34.00
			200	34.00
			400	34.00
			25	34.00
			600	34.00
			766	34.00
			251	34.00
12/05/2025	11:49:58.548	600		34.00
			400	34.00
			600	34.00
			200	34.00
12/05/2025	11:49:40.829	500		34.00
			11	34.00
			200	34.00
			175	34.00
			114	34.00
			500	34.00
12/05/2025	11:49:34.291	100		33.995
			100	33.995
			100	33.995
12/05/2025	11:49:23.502	300		33.98
			300	33.98
			300	33.98
12/05/2025	11:49:10.983	173		34.00
			23	34.00
			150	34.00
			173	34.00
12/05/2025	11:48:31.688	600		34.00
			330	34.00
			5	34.00
			10	34.00
			80	34.00
			22	34.00
			49	34.00
			600	34.00
			104	34.00
12/05/2025	11:48:25.348	35		33.985
			35	33.985
			35	33.985
12/05/2025	11:48:22.133	80		33.98
			80	33.98
			80	33.98
12/05/2025	11:48:00.045	80		33.985
			80	33.985
			80	33.985
12/05/2025	11:46:46.565	20		33.995
			20	33.995
			20	33.995
12/05/2025	11:45:42.427	100		33.96
			100	33.96
			100	33.96
12/05/2025	11:44:57.367	101		33.965
			101	33.965
			101	33.965
12/05/2025	11:44:38.393	1		33.945
			1	33.945
			1	33.945
12/05/2025	11:44:18.074	900		34.00
			66	34.00
			100	34.00
			100	34.00
			534	34.00
			100	34.00
			900	34.00
12/05/2025	11:44:12.330	600		34.00
			200	34.00
			110	34.00
			64	34.00
			76	34.00
			100	34.00
			600	34.00
			50	34.00
12/05/2025	11:44:05.073	50		33.99
			50	33.99
			50	33.99
12/05/2025	11:44:03.684	105		33.99
			105	33.99
			105	33.99
12/05/2025	11:44:02.808	70		33.985
			70	33.985
			70	33.985
12/05/2025	11:44:02.689	982		33.955
			787	33.955
			75	33.955
			120	33.955
			12	33.955
			120	33.955
			850	33.955
12/05/2025	11:43:17.667	800		33.915
			800	33.915
			600	33.915
			200	33.915
12/05/2025	11:42:52.916	600		33.915
			600	33.915
			600	33.915
12/05/2025	11:42:48.701	600		33.915
			600	33.915
			600	33.915
12/05/2025	11:42:44.305	4		33.92
			4	33.92
			4	33.92
12/05/2025	11:41:59.325	150		33.96
			150	33.96
			150	33.96
12/05/2025	11:41:26.448	25		33.95
			25	33.95
			25	33.95
12/05/2025	11:40:17.430	270		33.92
			70	33.92
			1	33.92
			30	33.92
			269	33.92
			170	33.92
12/05/2025	11:39:37.930	300		33.925
			300	33.925
			300	33.925
12/05/2025	11:39:30.193	130		33.91
			62	33.91
			50	33.91
			60	33.91
			8	33.91
			80	33.91
12/05/2025	11:38:48.501	300		33.88
			300	33.88
			300	33.88
12/05/2025	11:38:44.270	500		33.88
			500	33.88
			100	33.88
			400	33.88
12/05/2025	11:37:42.102	1 950		33.86
			600	33.86
			10	33.86
			1 350	33.86
			140	33.86
			1 600	33.86
			200	33.86
12/05/2025	11:37:34.114	600		33.86
			600	33.86
			600	33.86
12/05/2025	11:36:53.438	600		33.86
			600	33.86
			600	33.86
12/05/2025	11:36:50.805	100		33.86
			100	33.86
			100	33.86
12/05/2025	11:35:44.428	120		33.88
			120	33.88
			120	33.88
12/05/2025	11:35:41.065	119		33.875
			119	33.875
			119	33.875
12/05/2025	11:35:22.512	16		33.845
			16	33.845
			16	33.845
12/05/2025	11:35:07.207	30		33.965
			30	33.965
			30	33.965
12/05/2025	11:34:53.360	115		33.955
			100	33.955
			115	33.955
			15	33.955

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: 1 605.50
Ask: 1 606.50
Volume: 116 854
-5.28%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 13:15:37

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice