Tradegate Exchange

Infineon Technologies AG

304

204

34.32

Date	Time	Volume	Order Volume	Price
23/10/2025	10:02:11.844	60		34.32
			60	34.32
			60	34.32
23/10/2025	10:01:10.711	30		34.315
			30	34.315
			30	34.315
23/10/2025	10:01:06.066	200		34.30
			30	34.30
			200	34.30
			170	34.30
23/10/2025	10:01:00.980	300		34.30
			300	34.30
			300	34.30
23/10/2025	10:00:57.932	4 700		34.285
			4 700	34.285
			4 700	34.285
23/10/2025	10:00:30.377	300		34.28
			300	34.28
			300	34.28
23/10/2025	09:59:21.609	80		34.245
			80	34.245
			80	34.245
23/10/2025	09:58:36.474	150		34.25
			150	34.25
			150	34.25
23/10/2025	09:58:16.711	1 275		34.25
			1 275	34.25
			550	34.25
			325	34.25
			400	34.25
23/10/2025	09:58:11.970	500		34.25
			500	34.25
			500	34.25
23/10/2025	09:57:58.529	300		34.25
			300	34.25
			300	34.25
23/10/2025	09:57:41.532	200		34.235
			200	34.235
			200	34.235
23/10/2025	09:53:00.353	10		34.175
			10	34.175
			10	34.175
23/10/2025	09:52:51.210	60		34.165
			60	34.165
			60	34.165
23/10/2025	09:50:48.408	550		34.22
			550	34.22
			550	34.22
23/10/2025	09:50:06.598	3		34.185
			3	34.185
			3	34.185
23/10/2025	09:49:36.106	74		34.215
			74	34.215
			74	34.215
23/10/2025	09:47:06.496	10		34.20
			10	34.20
			10	34.20
23/10/2025	09:45:40.071	50		34.20
			50	34.20
			50	34.20
23/10/2025	09:44:56.752	40		34.19
			40	34.19
			40	34.19
23/10/2025	09:44:21.337	900		34.20
			800	34.20
			200	34.20
			100	34.20
			700	34.20
23/10/2025	09:44:08.020	300		34.185
			300	34.185
			300	34.185
23/10/2025	09:43:48.692	500		34.185
			500	34.185
			500	34.185
23/10/2025	09:42:06.787	1		34.145
			1	34.145
			1	34.145
23/10/2025	09:41:27.073	580		34.155
			580	34.155
			580	34.155
23/10/2025	09:41:14.903	102		34.155
			102	34.155
			102	34.155
23/10/2025	09:39:09.992	500		34.25
			500	34.25
			500	34.25
23/10/2025	09:38:05.635	50		34.23
			50	34.23
			50	34.23
23/10/2025	09:38:05.340	1		34.245
			1	34.245
			1	34.245
23/10/2025	09:37:42.210	500		34.235
			500	34.235
			500	34.235
23/10/2025	09:36:54.854	50		34.195
			50	34.195
			50	34.195
23/10/2025	09:36:42.149	545		34.17
			545	34.17
			545	34.17
23/10/2025	09:34:30.873	30		34.125
			30	34.125
			30	34.125
23/10/2025	09:34:22.411	30		34.11
			30	34.11
			30	34.11
23/10/2025	09:33:10.065	50		34.10
			50	34.10
			50	34.10
23/10/2025	09:31:12.751	91		34.10
			91	34.10
			91	34.10
23/10/2025	09:31:10.533	1		34.10
			1	34.10
			1	34.10
23/10/2025	09:30:32.223	250		34.08
			250	34.08
			250	34.08
23/10/2025	09:30:28.522	60		34.09
			60	34.09
			60	34.09
23/10/2025	09:30:10.765	15		34.105
			15	34.105
			15	34.105
23/10/2025	09:28:26.498	55		34.10
			55	34.10
			55	34.10
23/10/2025	09:28:08.783	25		34.055
			25	34.055
			25	34.055
23/10/2025	09:28:02.788	100		34.06
			100	34.06
			100	34.06
23/10/2025	09:24:15.288	29		34.015
			29	34.015
			29	34.015
23/10/2025	09:23:48.599	50		34.025
			50	34.025
			50	34.025
23/10/2025	09:22:54.444	20		34.04
			20	34.04
			20	34.04
23/10/2025	09:22:15.647	1		34.07
			1	34.07
			1	34.07
23/10/2025	09:21:32.560	110		34.025
			110	34.025
			110	34.025
23/10/2025	09:21:12.362	300		34.035
			300	34.035
			300	34.035
23/10/2025	09:20:59.676	34		34.055
			34	34.055
			34	34.055
23/10/2025	09:19:59.681	400		34.03
			400	34.03
			400	34.03
23/10/2025	09:18:45.140	300		34.005
			300	34.005
			300	34.005
23/10/2025	09:18:38.877	100		34.005
			100	34.005
			100	34.005
23/10/2025	09:17:46.740	55		33.95
			55	33.95
			55	33.95
23/10/2025	09:17:38.298	1		33.975
			1	33.975
			1	33.975
23/10/2025	09:17:15.589	50		34.055
			50	34.055
			50	34.055
23/10/2025	09:15:51.278	2		33.98
			2	33.98
			2	33.98
23/10/2025	09:15:40.322	30		33.98
			30	33.98
			30	33.98
23/10/2025	09:15:34.213	29		34.00
			29	34.00
			29	34.00
23/10/2025	09:15:09.022	100		34.055
			100	34.055
			100	34.055
23/10/2025	09:14:18.719	25		34.055
			25	34.055
			25	34.055
23/10/2025	09:13:44.927	10		34.06
			10	34.06
			10	34.06
23/10/2025	09:13:19.741	10		34.05
			10	34.05
			10	34.05
23/10/2025	09:10:43.803	300		34.02
			300	34.02
			300	34.02
23/10/2025	09:09:54.229	12		34.02
			12	34.02
			12	34.02
23/10/2025	09:08:11.116	300		33.915
			300	33.915
			300	33.915
23/10/2025	09:08:04.870	4		33.93
			4	33.93
			4	33.93
23/10/2025	09:08:02.832	200		33.90
			200	33.90
			200	33.90
23/10/2025	09:07:55.524	100		33.925
			100	33.925
			100	33.925
23/10/2025	09:07:29.106	300		33.925
			300	33.925
			300	33.925
23/10/2025	09:07:20.791	80		33.945
			80	33.945
			80	33.945
23/10/2025	09:05:56.706	25		33.865
			25	33.865
			25	33.865
23/10/2025	09:04:14.462	1		33.705
			1	33.705
			1	33.705
23/10/2025	09:04:03.052	100		33.645
			100	33.645
			100	33.645
23/10/2025	09:03:49.780	100		33.60
			100	33.60
			100	33.60
23/10/2025	09:03:49.672	230		33.61
			30	33.61
			200	33.61
			30	33.61
			200	33.61
23/10/2025	09:03:33.090	400		33.60
			400	33.60
			400	33.60
23/10/2025	09:03:06.542	90		33.65
			90	33.65
			90	33.65
23/10/2025	09:02:52.364	500		33.63
			30	33.63
			100	33.63
			25	33.63
			245	33.63
			100	33.63
			500	33.63
23/10/2025	09:01:16.459	300		33.73
			300	33.73
			300	33.73
23/10/2025	09:01:16.374	90		33.745
			90	33.745
			90	33.745
23/10/2025	09:01:06.446	300		33.745
			300	33.745
			300	33.745
23/10/2025	09:00:43.319	1 970		33.79
			1 970	33.79
			1 970	33.79
23/10/2025	09:00:25.462	332		34.00
			70	34.00
			30	34.00
			200	34.00
			332	34.00
			2	34.00
			30	34.00
23/10/2025	08:52:40.777	500		34.05
			8	34.05
			488	34.05
			500	34.05
			4	34.05
23/10/2025	08:51:13.739	300		34.045
			300	34.045
			300	34.045
23/10/2025	08:50:46.330	20		34.045
			20	34.045
			20	34.045
23/10/2025	08:50:18.310	20		34.045
			20	34.045
			20	34.045
23/10/2025	08:48:26.318	2		34.045
			2	34.045
			2	34.045
23/10/2025	08:47:58.593	75		34.045
			75	34.045
			75	34.045
23/10/2025	08:47:39.310	2 470		34.00
			2 470	34.00
			500	34.00
			1 970	34.00
23/10/2025	08:47:29.130	300		33.995
			300	33.995
			300	33.995
23/10/2025	08:46:40.328	300		33.995
			300	33.995
			300	33.995
23/10/2025	08:46:40.192	100		33.995
			100	33.995
			100	33.995
23/10/2025	08:46:24.565	60		33.995
			60	33.995
			60	33.995
23/10/2025	08:46:17.296	5		33.995
			5	33.995
			5	33.995
23/10/2025	08:46:08.123	58		33.995
			58	33.995
			58	33.995
23/10/2025	08:44:06.060	500		34.025
			500	34.025
			500	34.025
23/10/2025	08:43:36.795	300		33.865
			300	33.865
			300	33.865
23/10/2025	08:43:17.825	1 000		34.06
			1 000	34.06
			1 000	34.06
23/10/2025	08:43:15.497	1 000		34.06
			1 000	34.06
			1 000	34.06
23/10/2025	08:43:11.314	300		34.055
			300	34.055
			300	34.055
23/10/2025	08:43:03.638	15		34.055
			15	34.055
			15	34.055
23/10/2025	08:42:39.272	300		33.90
			300	33.90
			300	33.90
23/10/2025	08:42:17.511	1 333		33.82
			1 333	33.82
			1 333	33.82
23/10/2025	08:42:11.289	100		33.815
			23	33.815
			77	33.815
			100	33.815
23/10/2025	08:41:50.489	50		33.815
			50	33.815
			50	33.815
23/10/2025	08:39:43.286	200		33.725
			77	33.725
			123	33.725
			200	33.725
23/10/2025	08:39:29.019	300		33.815
			77	33.815
			7	33.815
			216	33.815
			300	33.815
23/10/2025	08:37:27.585	50		33.815
			50	33.815
			30	33.815
			20	33.815
23/10/2025	08:36:52.837	90		33.815
			90	33.815
			90	33.815
23/10/2025	08:36:45.914	300		33.625
			77	33.625
			300	33.625
			203	33.625
			20	33.625
23/10/2025	08:35:56.831	284		33.815
			284	33.815
			284	33.815
23/10/2025	08:35:42.367	316		33.815
			16	33.815
			316	33.815
			300	33.815
23/10/2025	08:35:03.066	80		33.815
			80	33.815
			4	33.815
			76	33.815
23/10/2025	08:34:07.192	300		33.70
			300	33.70
			300	33.70
23/10/2025	08:34:01.830	300		33.695
			292	33.695
			8	33.695
			300	33.695
23/10/2025	08:32:54.709	6 000		33.75
			6 000	33.75
			6 000	33.75
23/10/2025	08:32:47.190	300		33.755
			300	33.755
			300	33.755
23/10/2025	08:32:26.157	300		33.755
			300	33.755
			300	33.755
23/10/2025	08:32:08.324	81		33.605
			81	33.605
			16	33.605
			65	33.605
23/10/2025	08:31:23.921	40		33.815
			40	33.815
			24	33.815
			16	33.815
23/10/2025	08:31:22.687	81		33.605
			81	33.605
			81	33.605
23/10/2025	08:30:58.971	50		33.815
			50	33.815
			50	33.815
23/10/2025	08:30:12.429	300		33.64
			300	33.64
			300	33.64
23/10/2025	08:29:55.459	300		33.645
			300	33.645
			300	33.645
23/10/2025	08:29:34.318	1 770		33.62
			120	33.62
			500	33.62
			1 350	33.62
			1 020	33.62
			300	33.62
			250	33.62
23/10/2025	08:29:20.586	440		33.605
			440	33.605
			300	33.605
			140	33.605
23/10/2025	08:29:20.378	330		33.655
			140	33.655
			40	33.655
			100	33.655
			100	33.655
			50	33.655
			175	33.655
			15	33.655
			40	33.655
23/10/2025	08:29:12.965	1 198		33.80
			18	33.80
			1 198	33.80
			1 000	33.80
			80	33.80
			100	33.80
23/10/2025	08:29:09.902	300		33.805
			300	33.805
			300	33.805
23/10/2025	08:29:03.769	300		33.805
			300	33.805
			300	33.805
23/10/2025	08:29:00.521	510		33.805
			16	33.805
			494	33.805
			510	33.805
23/10/2025	08:28:06.340	300		33.805
			300	33.805
			50	33.805
			250	33.805
23/10/2025	08:28:00.010	1 130		33.85
			100	33.85
			1 130	33.85
			1 000	33.85
			30	33.85
23/10/2025	08:27:55.758	300		33.855
			300	33.855
			300	33.855
23/10/2025	08:27:53.575	50		34.00
			16	34.00
			34	34.00
			50	34.00
23/10/2025	08:27:45.080	300		33.855
			300	33.855
			300	33.855
23/10/2025	08:27:29.190	2		33.855
			2	33.855
			2	33.855
23/10/2025	08:26:45.091	35		33.855
			35	33.855
			35	33.855
23/10/2025	08:25:55.565	15		34.00
			15	34.00
			15	34.00
23/10/2025	08:25:49.316	60		34.00
			60	34.00
			60	34.00
23/10/2025	08:25:31.687	2 249		33.855
			1 249	33.855
			749	33.855
			1 000	33.855
			1 500	33.855
23/10/2025	08:25:21.003	376		33.925
			376	33.925
			300	33.925
			76	33.925
23/10/2025	08:24:20.607	34		33.925
			15	33.925
			16	33.925
			3	33.925
			34	33.925
23/10/2025	08:24:12.989	10		34.055
			10	34.055
			10	34.055
23/10/2025	08:23:27.214	146		34.055
			76	34.055
			70	34.055
			146	34.055
23/10/2025	08:22:17.060	1 230		33.925
			300	33.925
			930	33.925
			1 230	33.925
23/10/2025	08:22:04.606	570		33.925
			270	33.925
			300	33.925
			570	33.925
23/10/2025	08:20:51.492	100		34.01
			100	34.01
			100	34.01
23/10/2025	08:19:42.857	70		34.055
			70	34.055
			70	34.055
23/10/2025	08:17:46.742	20		34.055
			20	34.055
			20	34.055
23/10/2025	08:17:08.224	15		34.055
			15	34.055
			15	34.055
23/10/2025	08:16:46.706	250		33.925
			70	33.925
			4	33.925
			250	33.925
			100	33.925
			76	33.925
23/10/2025	08:16:42.572	2		34.09
			2	34.09
			2	34.09
23/10/2025	08:15:52.519	20		33.925
			20	33.925
			18	33.925
			2	33.925
23/10/2025	08:13:31.058	2 375		34.09
			2 275	34.09
			2 375	34.09
			100	34.09
23/10/2025	08:12:58.353	550		34.09
			250	34.09
			300	34.09
			550	34.09
23/10/2025	08:10:19.044	200		34.09
			200	34.09
			200	34.09
23/10/2025	08:10:00.163	50		34.09
			50	34.09
			50	34.09
23/10/2025	08:09:48.893	30		34.09
			30	34.09
			30	34.09
23/10/2025	08:09:47.148	30		34.09
			30	34.09
			30	34.09
23/10/2025	08:08:18.932	204		34.09
			204	34.09
			204	34.09
23/10/2025	08:05:59.225	4		34.09
			4	34.09
			4	34.09
23/10/2025	08:04:25.975	1 700		34.00
			1 700	34.00
			1 700	34.00
23/10/2025	08:04:17.303	300		33.995
			300	33.995
			300	33.995
23/10/2025	08:04:14.023	15		33.995
			15	33.995
			15	33.995
23/10/2025	08:02:34.544	60		33.995
			60	33.995
			60	33.995
23/10/2025	08:02:16.907	70		33.995
			70	33.995
			70	33.995
23/10/2025	08:02:04.699	30		33.995
			30	33.995
			30	33.995
23/10/2025	08:01:41.439	1		33.995
			1	33.995
			1	33.995
23/10/2025	08:01:26.262	10		33.995
			10	33.995
			10	33.995
23/10/2025	08:00:53.571	1		33.995
			1	33.995
			1	33.995
23/10/2025	08:00:16.046	4		33.925
			4	33.925
			4	33.925
23/10/2025	08:00:08.601	6		33.925
			6	33.925
			6	33.925
23/10/2025	08:00:05.579	1		33.995
			1	33.995
			1	33.995
23/10/2025	08:00:03.110	16		33.995
			16	33.995
			16	33.995
23/10/2025	07:58:49.632	100		33.995
			100	33.995
			100	33.995
23/10/2025	07:58:31.111	1 000		33.995
			1 000	33.995
			1 000	33.995
23/10/2025	07:58:25.269	500		33.995
			500	33.995
			500	33.995
23/10/2025	07:58:14.836	300		34.005
			300	34.005
			300	34.005
23/10/2025	07:58:03.229	30		34.09
			30	34.09
			30	34.09
23/10/2025	07:53:29.633	10		34.09
			10	34.09
			10	34.09
23/10/2025	07:52:57.099	100		34.09
			100	34.09
			100	34.09
23/10/2025	07:52:05.752	100		34.075
			100	34.075
			25	34.075
			75	34.075
23/10/2025	07:50:21.582	100		34.09
			100	34.09
			100	34.09
23/10/2025	07:48:48.766	1 000		33.96
			1 000	33.96
			700	33.96
			300	33.96
23/10/2025	07:48:36.832	300		33.955
			300	33.955
			300	33.955
23/10/2025	07:47:46.510	1		33.955
			1	33.955
			1	33.955
23/10/2025	07:45:57.997	100		34.08
			100	34.08
			100	34.08
23/10/2025	07:41:39.238	15		34.095
			15	34.095
			15	34.095
23/10/2025	07:34:21.843	500		33.995
			500	33.995
			500	33.995
23/10/2025	07:34:17.812	2 700		34.00
			2 700	34.00
			500	34.00
			2 180	34.00
			20	34.00
23/10/2025	07:34:01.872	300		33.995
			300	33.995
			300	33.995
23/10/2025	07:33:37.619	960		33.99
			960	33.99
			960	33.99
23/10/2025	07:33:23.972	300		34.00
			300	34.00
			300	34.00
23/10/2025	07:33:07.889	400		34.00
			400	34.00
			400	34.00
23/10/2025	07:33:05.546	2 675		34.00
			145	34.00
			150	34.00
			2 280	34.00
			2 675	34.00
			100	34.00
23/10/2025	07:32:59.834	325		34.22
			300	34.22
			325	34.22
			25	34.22
23/10/2025	07:32:42.536	300		34.22
			75	34.22
			300	34.22
			225	34.22
23/10/2025	07:31:19.779	125		34.345
			125	34.345
			125	34.345
23/10/2025	07:31:04.548	150		34.345
			75	34.345
			75	34.345
			150	34.345
23/10/2025	07:30:02.447	200		34.215
			200	34.215
			200	34.215
23/10/2025	07:30:00.842	2 186		34.215
			200	34.215
			69	34.215
			100	34.215
			1	34.215
			100	34.215
			1	34.215
			105	34.215
			116	34.215
			61	34.215
			30	34.215
			30	34.215
			2 000	34.215
			68	34.215
			45	34.215
			23	34.215
			11	34.215
			8	34.215
			110	34.215
			36	34.215
			40	34.215
			50	34.215
			75	34.215
			145	34.215
			728	34.215
			120	34.215
			100	34.215

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: 2.732 / Ask: 2.795
Volume: 5 444 685
-11.65%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
23/10/2025 @ 10:02:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice