Tradegate Exchange

Infineon Technologies AG

1116

929

33.48

Date	Time	Volume	Order Volume	Price
23/10/2025	18:26:05.443	400		33.48
			400	33.48
			400	33.48
23/10/2025	18:24:48.941	15		33.48
			15	33.48
			15	33.48
23/10/2025	18:23:14.361	89		33.48
			89	33.48
			89	33.48
23/10/2025	18:22:27.440	15		33.48
			15	33.48
			15	33.48
23/10/2025	18:20:10.268	56		33.48
			56	33.48
			56	33.48
23/10/2025	18:20:03.527	10		33.48
			10	33.48
			10	33.48
23/10/2025	18:19:12.709	215		33.48
			215	33.48
			215	33.48
23/10/2025	18:18:57.513	2		33.455
			2	33.455
			2	33.455
23/10/2025	18:17:47.229	50		33.48
			50	33.48
			50	33.48
23/10/2025	18:17:08.261	100		33.48
			100	33.48
			100	33.48
23/10/2025	18:17:05.890	200		33.48
			121	33.48
			200	33.48
			79	33.48
23/10/2025	18:14:51.679	60		33.48
			60	33.48
			60	33.48
23/10/2025	18:14:49.064	2		33.48
			2	33.48
			2	33.48
23/10/2025	18:14:14.248	509		33.47
			309	33.47
			509	33.47
			200	33.47
23/10/2025	18:14:11.024	100		33.465
			100	33.465
			100	33.465
23/10/2025	18:13:58.836	100		33.465
			100	33.465
			100	33.465
23/10/2025	18:13:55.404	150		33.465
			150	33.465
			150	33.465
23/10/2025	18:13:31.344	400		33.465
			400	33.465
			400	33.465
23/10/2025	18:12:49.276	400		33.465
			400	33.465
			400	33.465
23/10/2025	18:12:38.756	25		33.465
			25	33.465
			25	33.465
23/10/2025	18:10:26.412	50		33.465
			50	33.465
			50	33.465
23/10/2025	18:09:06.825	16		33.465
			16	33.465
			16	33.465
23/10/2025	18:08:48.884	20		33.465
			20	33.465
			20	33.465
23/10/2025	18:07:32.475	400		33.465
			400	33.465
			400	33.465
23/10/2025	18:06:38.910	100		33.465
			100	33.465
			100	33.465
23/10/2025	18:06:30.304	3		33.465
			3	33.465
			3	33.465
23/10/2025	18:06:16.268	70		33.48
			70	33.48
			70	33.48
23/10/2025	18:04:30.987	50		33.455
			50	33.455
			50	33.455
23/10/2025	18:04:21.985	21		33.455
			21	33.455
			21	33.455
23/10/2025	18:02:34.761	200		33.48
			200	33.48
			200	33.48
23/10/2025	18:01:32.493	100		33.46
			100	33.46
			100	33.46
23/10/2025	17:58:15.859	300		33.48
			300	33.48
			200	33.48
			100	33.48
23/10/2025	17:56:21.885	100		33.45
			100	33.45
			100	33.45
23/10/2025	17:55:07.791	20		33.465
			20	33.465
			20	33.465
23/10/2025	17:53:43.052	200		33.465
			100	33.465
			100	33.465
			200	33.465
23/10/2025	17:52:17.159	15		33.465
			15	33.465
			15	33.465
23/10/2025	17:49:48.039	200		33.435
			200	33.435
			200	33.435
23/10/2025	17:49:47.704	400		33.435
			400	33.435
			400	33.435
23/10/2025	17:49:31.089	400		33.435
			400	33.435
			400	33.435
23/10/2025	17:49:18.851	200		33.435
			200	33.435
			200	33.435
23/10/2025	17:49:16.378	400		33.435
			400	33.435
			400	33.435
23/10/2025	17:48:55.725	400		33.435
			400	33.435
			400	33.435
23/10/2025	17:47:30.357	30		33.465
			30	33.465
			30	33.465
23/10/2025	17:46:26.518	60		33.465
			60	33.465
			60	33.465
23/10/2025	17:46:17.316	100		33.465
			100	33.465
			100	33.465
23/10/2025	17:45:42.285	60		33.465
			60	33.465
			60	33.465
23/10/2025	17:43:44.844	2 000		33.445
			20	33.445
			2 000	33.445
			155	33.445
			1 825	33.445
23/10/2025	17:42:23.456	400		33.445
			400	33.445
			400	33.445
23/10/2025	17:42:20.004	60		33.445
			60	33.445
			60	33.445
23/10/2025	17:41:45.632	100		33.445
			100	33.445
			100	33.445
23/10/2025	17:39:53.280	690		33.42
			690	33.42
			690	33.42
23/10/2025	17:39:38.209	6 000		33.45
			5 400	33.45
			600	33.45
			600	33.45
			300	33.45
			5 100	33.45
23/10/2025	17:38:49.902	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:38:26.704	200		33.455
			200	33.455
			200	33.455
23/10/2025	17:38:26.568	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:38:26.407	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:46.154	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:42.773	100		33.455
			100	33.455
			100	33.455
23/10/2025	17:37:42.600	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:40.978	3 670		33.45
			120	33.45
			3 670	33.45
			3 550	33.45
23/10/2025	17:37:36.298	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:35.768	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:35.278	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:34.777	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:34.271	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:33.665	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:33.135	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:32.593	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:32.099	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:31.538	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:29.257	400		33.455
			400	33.455
			400	33.455
23/10/2025	17:37:28.934	45		33.495
			45	33.495
			45	33.495
23/10/2025	17:37:26.052	300		33.455
			300	33.455
			300	33.455
23/10/2025	17:37:25.768	500		33.455
			58	33.455
			500	33.455
			62	33.455
			80	33.455
			300	33.455
23/10/2025	17:29:58.556	292		33.525
			292	33.525
			292	33.525
23/10/2025	17:29:27.781	1 000		33.53
			1 000	33.53
			400	33.53
			600	33.53
23/10/2025	17:27:29.689	500		33.45
			500	33.45
			500	33.45
23/10/2025	17:27:18.571	30		33.455
			30	33.455
			30	33.455
23/10/2025	17:26:44.256	120		33.475
			120	33.475
			120	33.475
23/10/2025	17:25:52.989	169		33.50
			169	33.50
			169	33.50
23/10/2025	17:25:52.784	600		33.50
			600	33.50
			600	33.50
23/10/2025	17:25:52.467	600		33.50
			600	33.50
			600	33.50
23/10/2025	17:25:52.371	500		33.50
			500	33.50
			500	33.50
23/10/2025	17:25:52.215	500		33.50
			500	33.50
			500	33.50
23/10/2025	17:25:52.032	575		33.50
			575	33.50
			500	33.50
			75	33.50
23/10/2025	17:25:39.475	600		33.50
			50	33.50
			100	33.50
			250	33.50
			156	33.50
			44	33.50
			600	33.50
23/10/2025	17:25:17.960	400		33.50
			400	33.50
			400	33.50
23/10/2025	17:25:11.744	400		33.505
			400	33.505
			400	33.505
23/10/2025	17:24:23.304	300		33.525
			300	33.525
			300	33.525
23/10/2025	17:24:16.849	120		33.525
			120	33.525
			120	33.525
23/10/2025	17:24:01.826	60		33.525
			60	33.525
			60	33.525
23/10/2025	17:23:47.488	1 150		33.53
			550	33.53
			1 150	33.53
			600	33.53
23/10/2025	17:23:28.515	600		33.53
			600	33.53
			600	33.53
23/10/2025	17:22:35.866	3		33.535
			3	33.535
			3	33.535
23/10/2025	17:22:09.704	4		33.535
			4	33.535
			4	33.535
23/10/2025	17:20:05.701	24		33.515
			24	33.515
			24	33.515
23/10/2025	17:19:33.295	100		33.52
			100	33.52
			100	33.52
23/10/2025	17:19:16.969	40		33.52
			40	33.52
			40	33.52
23/10/2025	17:18:39.267	140		33.51
			140	33.51
			140	33.51
23/10/2025	17:17:59.944	100		33.52
			100	33.52
			100	33.52
23/10/2025	17:17:50.077	150		33.525
			150	33.525
			150	33.525
23/10/2025	17:16:44.955	65		33.54
			65	33.54
			65	33.54
23/10/2025	17:16:21.079	500		33.525
			500	33.525
			500	33.525
23/10/2025	17:14:07.601	100		33.52
			100	33.52
			100	33.52
23/10/2025	17:12:38.526	15		33.545
			15	33.545
			15	33.545
23/10/2025	17:11:54.678	49		33.595
			49	33.595
			49	33.595
23/10/2025	17:10:21.604	100		33.575
			100	33.575
			100	33.575
23/10/2025	17:08:34.393	1		33.565
			1	33.565
			1	33.565
23/10/2025	17:08:33.688	3		33.565
			3	33.565
			3	33.565
23/10/2025	17:08:31.884	17		33.565
			17	33.565
			17	33.565
23/10/2025	17:06:57.850	15		33.615
			15	33.615
			15	33.615
23/10/2025	17:06:00.177	40		33.575
			40	33.575
			40	33.575
23/10/2025	17:05:51.346	50		33.58
			50	33.58
			50	33.58
23/10/2025	17:04:55.053	10		33.58
			10	33.58
			10	33.58
23/10/2025	17:03:57.661	297		33.60
			297	33.60
			297	33.60
23/10/2025	17:01:30.816	100		33.655
			100	33.655
			100	33.655
23/10/2025	17:00:46.600	200		33.66
			200	33.66
			200	33.66
23/10/2025	17:00:46.424	600		33.66
			600	33.66
			600	33.66
23/10/2025	17:00:46.280	600		33.66
			600	33.66
			600	33.66
23/10/2025	17:00:29.424	600		33.64
			600	33.64
			600	33.64
23/10/2025	16:59:41.514	30		33.67
			30	33.67
			30	33.67
23/10/2025	16:58:54.182	3		33.645
			3	33.645
			3	33.645
23/10/2025	16:58:03.268	31		33.645
			31	33.645
			31	33.645
23/10/2025	16:58:01.543	500		33.65
			500	33.65
			500	33.65
23/10/2025	16:57:53.434	500		33.65
			500	33.65
			500	33.65
23/10/2025	16:57:49.572	75		33.645
			75	33.645
			75	33.645
23/10/2025	16:55:05.558	50		33.665
			50	33.665
			50	33.665
23/10/2025	16:54:23.419	300		33.70
			300	33.70
			300	33.70
23/10/2025	16:53:37.643	40		33.695
			40	33.695
			40	33.695
23/10/2025	16:53:09.413	2		33.695
			2	33.695
			2	33.695
23/10/2025	16:52:47.772	60		33.70
			60	33.70
			60	33.70
23/10/2025	16:51:54.885	34		33.71
			34	33.71
			34	33.71
23/10/2025	16:51:37.800	56		33.71
			56	33.71
			56	33.71
23/10/2025	16:51:14.255	15		33.72
			15	33.72
			15	33.72
23/10/2025	16:51:10.632	300		33.725
			300	33.725
			300	33.725
23/10/2025	16:49:34.063	2		33.72
			2	33.72
			2	33.72
23/10/2025	16:49:28.793	11		33.72
			11	33.72
			11	33.72
23/10/2025	16:49:25.207	24		33.715
			24	33.715
			24	33.715
23/10/2025	16:49:22.039	200		33.70
			100	33.70
			200	33.70
			100	33.70
23/10/2025	16:49:12.596	2		33.705
			2	33.705
			2	33.705
23/10/2025	16:49:01.684	5		33.74
			5	33.74
			5	33.74
23/10/2025	16:48:32.942	17		33.79
			17	33.79
			17	33.79
23/10/2025	16:48:31.875	20		33.79
			20	33.79
			20	33.79
23/10/2025	16:47:18.895	300		33.80
			300	33.80
			300	33.80
23/10/2025	16:46:15.564	1		33.77
			1	33.77
			1	33.77
23/10/2025	16:45:51.381	1 600		33.75
			500	33.75
			1 100	33.75
			1 500	33.75
			100	33.75
23/10/2025	16:44:27.279	1 200		33.75
			1 200	33.75
			1 200	33.75
23/10/2025	16:44:17.002	100		33.76
			100	33.76
			100	33.76
23/10/2025	16:43:17.817	290		33.78
			290	33.78
			290	33.78
23/10/2025	16:43:13.930	17		33.78
			17	33.78
			17	33.78
23/10/2025	16:43:13.597	14		33.78
			14	33.78
			14	33.78
23/10/2025	16:42:41.662	37		33.805
			37	33.805
			37	33.805
23/10/2025	16:42:12.703	20		33.795
			20	33.795
			20	33.795
23/10/2025	16:42:02.340	650		33.775
			650	33.775
			650	33.775
23/10/2025	16:41:57.884	15		33.785
			15	33.785
			15	33.785
23/10/2025	16:41:56.968	16		33.79
			16	33.79
			16	33.79
23/10/2025	16:41:44.271	19		33.795
			19	33.795
			19	33.795
23/10/2025	16:40:31.150	18		33.87
			18	33.87
			18	33.87
23/10/2025	16:40:10.034	19		33.875
			19	33.875
			19	33.875
23/10/2025	16:39:05.415	1 000		33.87
			1 000	33.87
			1 000	33.87
23/10/2025	16:38:52.283	400		33.87
			400	33.87
			400	33.87
23/10/2025	16:37:17.354	148		33.855
			148	33.855
			148	33.855
23/10/2025	16:36:20.078	295		33.825
			295	33.825
			295	33.825
23/10/2025	16:36:04.732	130		33.82
			130	33.82
			130	33.82
23/10/2025	16:35:56.904	60		33.815
			60	33.815
			60	33.815
23/10/2025	16:35:48.486	30		33.81
			30	33.81
			30	33.81
23/10/2025	16:35:46.115	370		33.82
			370	33.82
			370	33.82
23/10/2025	16:35:32.468	72		33.82
			72	33.82
			72	33.82
23/10/2025	16:35:21.985	24		33.835
			24	33.835
			24	33.835
23/10/2025	16:35:08.568	15		33.835
			15	33.835
			15	33.835
23/10/2025	16:35:04.825	58		33.835
			58	33.835
			58	33.835
23/10/2025	16:34:43.593	35		33.825
			35	33.825
			35	33.825
23/10/2025	16:34:31.775	30		33.825
			30	33.825
			30	33.825
23/10/2025	16:34:24.589	20		33.82
			20	33.82
			20	33.82
23/10/2025	16:33:36.105	25		33.815
			25	33.815
			25	33.815
23/10/2025	16:33:15.160	13		33.815
			13	33.815
			13	33.815
23/10/2025	16:33:06.194	100		33.82
			100	33.82
			100	33.82
23/10/2025	16:32:32.370	50		33.81
			50	33.81
			50	33.81
23/10/2025	16:31:47.165	70		33.795
			70	33.795
			70	33.795
23/10/2025	16:30:45.096	45		33.795
			45	33.795
			45	33.795
23/10/2025	16:30:26.395	130		33.77
			130	33.77
			130	33.77
23/10/2025	16:29:35.519	19		33.76
			19	33.76
			19	33.76
23/10/2025	16:29:19.191	25		33.775
			25	33.775
			25	33.775
23/10/2025	16:29:17.932	299		33.775
			299	33.775
			299	33.775
23/10/2025	16:28:41.781	300		33.775
			300	33.775
			300	33.775
23/10/2025	16:28:38.152	10		33.775
			10	33.775
			10	33.775
23/10/2025	16:28:35.420	12		33.78
			12	33.78
			12	33.78
23/10/2025	16:28:19.747	100		33.78
			100	33.78
			100	33.78
23/10/2025	16:27:46.372	38		33.765
			38	33.765
			38	33.765
23/10/2025	16:26:34.299	33		33.77
			33	33.77
			33	33.77
23/10/2025	16:26:29.262	1		33.775
			1	33.775
			1	33.775
23/10/2025	16:24:52.792	32		33.72
			32	33.72
			32	33.72
23/10/2025	16:24:18.180	25		33.72
			25	33.72
			25	33.72
23/10/2025	16:22:52.811	68		33.735
			68	33.735
			68	33.735
23/10/2025	16:21:19.789	300		33.715
			300	33.715
			300	33.715
23/10/2025	16:20:48.495	1		33.78
			1	33.78
			1	33.78
23/10/2025	16:20:31.604	900		33.78
			900	33.78
			900	33.78
23/10/2025	16:19:12.880	60		33.735
			60	33.735
			60	33.735
23/10/2025	16:18:48.079	150		33.75
			150	33.75
			150	33.75
23/10/2025	16:18:05.460	51		33.75
			51	33.75
			51	33.75
23/10/2025	16:17:36.829	80		33.72
			80	33.72
			80	33.72
23/10/2025	16:17:31.919	15		33.715
			15	33.715
			15	33.715
23/10/2025	16:17:02.646	1 200		33.725
			1 200	33.725
			1 200	33.725
23/10/2025	16:17:01.639	111		33.735
			111	33.735
			111	33.735
23/10/2025	16:16:02.305	400		33.75
			400	33.75
			400	33.75
23/10/2025	16:15:43.749	225		33.76
			225	33.76
			225	33.76
23/10/2025	16:15:29.995	300		33.755
			300	33.755
			300	33.755
23/10/2025	16:15:02.091	15		33.74
			15	33.74
			15	33.74
23/10/2025	16:14:29.955	1 800		33.75
			1 800	33.75
			600	33.75
			1 200	33.75
23/10/2025	16:14:09.543	1 200		33.725
			1 200	33.725
			1 200	33.725
23/10/2025	16:13:41.202	1		33.69
			1	33.69
			1	33.69
23/10/2025	16:10:54.371	3		33.59
			3	33.59
			3	33.59
23/10/2025	16:10:01.114	10		33.60
			10	33.60
			10	33.60
23/10/2025	16:09:38.375	27		33.60
			27	33.60
			27	33.60
23/10/2025	16:08:56.668	200		33.62
			200	33.62
			200	33.62
23/10/2025	16:07:50.332	500		33.62
			500	33.62
			500	33.62
23/10/2025	16:07:45.390	10		33.625
			10	33.625
			10	33.625
23/10/2025	16:06:57.912	3		33.625
			3	33.625
			3	33.625
23/10/2025	16:04:38.607	300		33.645
			300	33.645
			300	33.645
23/10/2025	16:04:19.419	225		33.645
			225	33.645
			225	33.645
23/10/2025	16:03:18.669	50		33.665
			50	33.665
			50	33.665
23/10/2025	16:03:18.249	100		33.65
			100	33.65
			100	33.65
23/10/2025	16:02:43.975	400		33.605
			400	33.605
			400	33.605
23/10/2025	16:01:24.568	30		33.545
			30	33.545
			30	33.545
23/10/2025	16:00:23.966	1 330		33.555
			1 330	33.555
			1 330	33.555
23/10/2025	16:00:15.141	400		33.555
			400	33.555
			400	33.555
23/10/2025	16:00:06.101	1		33.595
			1	33.595
			1	33.595
23/10/2025	16:00:02.962	500		33.595
			500	33.595
			500	33.595
23/10/2025	15:59:41.636	400		33.505
			400	33.505
			400	33.505
23/10/2025	15:57:40.230	400		33.435
			400	33.435
			400	33.435
23/10/2025	15:57:31.547	100		33.42
			100	33.42
			100	33.42
23/10/2025	15:54:16.723	6		33.505
			6	33.505
			6	33.505
23/10/2025	15:54:00.454	200		33.50
			200	33.50
			200	33.50
23/10/2025	15:53:20.074	6		33.52
			6	33.52
			6	33.52
23/10/2025	15:52:11.858	10		33.56
			10	33.56
			10	33.56
23/10/2025	15:50:38.081	200		33.515
			200	33.515
			200	33.515
23/10/2025	15:50:35.964	30		33.525
			30	33.525
			30	33.525
23/10/2025	15:47:26.750	1		33.485
			1	33.485
			1	33.485
23/10/2025	15:46:58.746	115		33.465
			115	33.465
			115	33.465
23/10/2025	15:46:44.052	40		33.52
			40	33.52
			40	33.52
23/10/2025	15:46:29.572	10		33.555
			10	33.555
			10	33.555
23/10/2025	15:45:52.477	30		33.54
			30	33.54
			30	33.54
23/10/2025	15:44:35.034	200		33.535
			200	33.535
			200	33.535
23/10/2025	15:43:58.999	350		33.475
			350	33.475
			350	33.475
23/10/2025	15:43:20.787	30		33.50
			30	33.50
			30	33.50
23/10/2025	15:42:23.700	30		33.50
			30	33.50
			30	33.50
23/10/2025	15:42:06.981	100		33.54
			100	33.54
			100	33.54
23/10/2025	15:41:26.651	541		33.52
			213	33.52
			541	33.52
			328	33.52
23/10/2025	15:41:19.563	400		33.53
			400	33.53
			400	33.53
23/10/2025	15:40:49.574	15		33.585
			15	33.585
			15	33.585
23/10/2025	15:40:37.391	500		33.60
			500	33.60
			500	33.60
23/10/2025	15:40:27.284	21		33.58
			21	33.58
			21	33.58
23/10/2025	15:40:24.932	4 000		33.56
			21	33.56
			3 979	33.56
			4 000	33.56
23/10/2025	15:39:50.343	600		33.54
			600	33.54
			600	33.54
23/10/2025	15:39:50.292	400		33.54
			400	33.54
			400	33.54
23/10/2025	15:39:33.027	50		33.52
			50	33.52
			50	33.52
23/10/2025	15:38:35.209	2		33.525
			2	33.525
			2	33.525
23/10/2025	15:38:18.616	158		33.52
			158	33.52
			158	33.52
23/10/2025	15:37:53.243	150		33.565
			150	33.565
			150	33.565
23/10/2025	15:37:32.059	3		33.49
			3	33.49
			3	33.49
23/10/2025	15:36:32.234	500		33.49
			500	33.49
			500	33.49
23/10/2025	15:36:07.698	3		33.465
			3	33.465
			3	33.465
23/10/2025	15:34:39.543	120		33.43
			120	33.43
			120	33.43
23/10/2025	15:34:34.815	2		33.43
			2	33.43
			2	33.43
23/10/2025	15:32:05.250	5		33.235
			5	33.235
			5	33.235
23/10/2025	15:32:04.807	100		33.225
			100	33.225
			100	33.225
23/10/2025	15:32:01.284	150		33.24
			150	33.24
			150	33.24
23/10/2025	15:32:01.008	200		33.25
			200	33.25
			200	33.25
23/10/2025	15:31:36.083	421		33.29
			421	33.29
			421	33.29
23/10/2025	15:30:57.961	300		33.29
			300	33.29
			300	33.29
23/10/2025	15:30:52.125	319		33.29
			30	33.29
			319	33.29
			289	33.29
23/10/2025	15:30:51.970	1 335		33.29
			25	33.29
			1 300	33.29
			285	33.29
			35	33.29
			25	33.29
			1 000	33.29
23/10/2025	15:30:51.872	60		33.31
			60	33.31
			60	33.31
23/10/2025	15:30:47.506	500		33.33
			500	33.33
			500	33.33
23/10/2025	15:30:47.403	400		33.33
			100	33.33
			400	33.33
			300	33.33
23/10/2025	15:30:29.200	400		33.345
			400	33.345
			400	33.345
23/10/2025	15:30:18.946	500		33.38
			500	33.38
			500	33.38
23/10/2025	15:30:01.557	500		33.34
			500	33.34
			500	33.34
23/10/2025	15:29:42.711	350		33.35
			100	33.35
			350	33.35
			50	33.35
			200	33.35
23/10/2025	15:29:22.012	600		33.35
			600	33.35
			600	33.35
23/10/2025	15:29:04.202	500		33.375
			500	33.375
			500	33.375
23/10/2025	15:28:39.952	160		33.41
			160	33.41
			160	33.41
23/10/2025	15:28:15.719	29		33.415
			29	33.415
			29	33.415
23/10/2025	15:27:35.066	585		33.40
			500	33.40
			35	33.40
			585	33.40
			50	33.40
23/10/2025	15:27:34.874	600		33.40
			600	33.40
			600	33.40
23/10/2025	15:27:29.011	600		33.42
			600	33.42
			600	33.42
23/10/2025	15:26:38.892	500		33.41
			500	33.41
			500	33.41
23/10/2025	15:26:38.760	100		33.42
			100	33.42
			100	33.42
23/10/2025	15:24:48.930	100		33.46
			100	33.46
			100	33.46
23/10/2025	15:24:21.225	30		33.47
			30	33.47
			30	33.47
23/10/2025	15:24:13.513	40		33.46
			40	33.46
			40	33.46
23/10/2025	15:23:30.745	100		33.46
			100	33.46
			100	33.46
23/10/2025	15:23:12.228	20		33.465
			20	33.465
			20	33.465
23/10/2025	15:22:56.509	200		33.46
			200	33.46
			200	33.46
23/10/2025	15:22:24.602	200		33.46
			200	33.46
			200	33.46
23/10/2025	15:22:21.522	9		33.435
			9	33.435
			9	33.435
23/10/2025	15:21:07.236	600		33.435
			600	33.435
			600	33.435
23/10/2025	15:20:42.688	28		33.44
			28	33.44
			28	33.44
23/10/2025	15:19:31.777	10		33.455
			10	33.455
			10	33.455
23/10/2025	15:19:29.176	300		33.465
			300	33.465
			300	33.465
23/10/2025	15:18:47.798	15		33.475
			15	33.475
			15	33.475
23/10/2025	15:16:55.395	100		33.53
			100	33.53
			100	33.53
23/10/2025	15:16:47.024	300		33.54
			300	33.54
			300	33.54
23/10/2025	15:15:44.014	25		33.495
			25	33.495
			25	33.495
23/10/2025	15:14:21.816	52		33.46
			52	33.46
			52	33.46
23/10/2025	15:13:31.188	60		33.495
			60	33.495
			60	33.495
23/10/2025	15:13:10.453	150		33.495
			150	33.495
			150	33.495
23/10/2025	15:12:50.373	200		33.505
			200	33.505
			200	33.505
23/10/2025	15:10:51.748	400		33.47
			400	33.47
			400	33.47
23/10/2025	15:10:40.780	50		33.47
			50	33.47
			50	33.47
23/10/2025	15:10:33.562	40		33.48
			40	33.48
			40	33.48
23/10/2025	15:09:38.832	100		33.495
			100	33.495
			100	33.495
23/10/2025	15:08:06.170	100		33.52
			100	33.52
			100	33.52
23/10/2025	15:07:42.377	88		33.52
			88	33.52
			88	33.52
23/10/2025	15:07:38.488	50		33.53
			50	33.53
			50	33.53
23/10/2025	15:06:37.202	70		33.56
			70	33.56
			70	33.56
23/10/2025	15:06:16.443	40		33.545
			40	33.545
			40	33.545
23/10/2025	15:04:00.435	300		33.565
			300	33.565
			300	33.565
23/10/2025	15:03:51.653	50		33.55
			50	33.55
			50	33.55
23/10/2025	15:03:44.956	60		33.545
			60	33.545
			60	33.545
23/10/2025	15:01:51.928	400		33.54
			400	33.54
			400	33.54
23/10/2025	15:01:20.268	150		33.545
			150	33.545
			150	33.545

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

Beyond Meat Inc. Bid: 2.957 / Ask: 2.995
Volume: 12 196 592
-4.13%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/10/2025 @ 18:26:53

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice