Infineon Technologies AG

226

182

33.95

Date Time Volume Order Volume Price
16/05/2025 10:56:53.328 300   33.95
      300 33.95
      300 33.95
16/05/2025 10:54:51.620 2   33.94
      2 33.94
      2 33.94
16/05/2025 10:54:04.396 80   33.93
      80 33.93
      80 33.93
16/05/2025 10:51:49.968 50   33.91
      50 33.91
      50 33.91
16/05/2025 10:51:20.885 570   33.91
      440 33.91
      130 33.91
      570 33.91
16/05/2025 10:50:52.798 600   33.905
      600 33.905
      600 33.905
16/05/2025 10:50:15.792 100   33.94
      100 33.94
      100 33.94
16/05/2025 10:49:54.429 4   33.945
      4 33.945
      4 33.945
16/05/2025 10:49:16.441 6   33.945
      6 33.945
      6 33.945
16/05/2025 10:48:34.322 18   33.94
      18 33.94
      18 33.94
16/05/2025 10:47:38.686 600   33.945
      600 33.945
      600 33.945
16/05/2025 10:47:13.189 74   33.96
      74 33.96
      74 33.96
16/05/2025 10:45:25.191 100   33.955
      100 33.955
      100 33.955
16/05/2025 10:44:14.543 450   33.965
      450 33.965
      450 33.965
16/05/2025 10:42:24.628 10   33.95
      10 33.95
      10 33.95
16/05/2025 10:41:17.569 2   33.96
      2 33.96
      2 33.96
16/05/2025 10:40:35.535 10   33.94
      10 33.94
      10 33.94
16/05/2025 10:40:03.390 1 400   33.91
      33 33.91
      1 400 33.91
      1 367 33.91
16/05/2025 10:39:55.732 600   33.935
      600 33.935
      600 33.935
16/05/2025 10:39:05.653 370   33.94
      370 33.94
      370 33.94
16/05/2025 10:38:53.680 600   33.94
      600 33.94
      600 33.94
16/05/2025 10:38:11.661 50   33.925
      50 33.925
      50 33.925
16/05/2025 10:36:55.150 68   33.945
      68 33.945
      68 33.945
16/05/2025 10:36:11.566 31   33.935
      31 33.935
      31 33.935
16/05/2025 10:33:55.557 117   33.90
      117 33.90
      117 33.90
16/05/2025 10:33:42.337 2   33.89
      2 33.89
      2 33.89
16/05/2025 10:33:23.305 10   33.875
      10 33.875
      10 33.875
16/05/2025 10:33:20.651 10   33.87
      10 33.87
      10 33.87
16/05/2025 10:32:27.150 2   33.87
      2 33.87
      2 33.87
16/05/2025 10:32:24.156 39   33.865
      39 33.865
      39 33.865
16/05/2025 10:30:19.580 30   33.87
      30 33.87
      30 33.87
16/05/2025 10:29:50.906 35   33.88
      35 33.88
      35 33.88
16/05/2025 10:28:35.182 40   33.88
      40 33.88
      40 33.88
16/05/2025 10:27:41.169 110   33.88
      110 33.88
      110 33.88
16/05/2025 10:26:15.347 500   33.885
      500 33.885
      500 33.885
16/05/2025 10:23:45.085 300   33.895
      300 33.895
      300 33.895
16/05/2025 10:19:29.260 1   33.855
      1 33.855
      1 33.855
16/05/2025 10:13:40.802 200   33.885
      200 33.885
      200 33.885
16/05/2025 10:11:38.981 50   33.86
      50 33.86
      50 33.86
16/05/2025 10:11:29.595 300   33.86
      300 33.86
      300 33.86
16/05/2025 10:09:16.971 130   33.90
      90 33.90
      130 33.90
      40 33.90
16/05/2025 10:09:00.842 2   33.89
      2 33.89
      2 33.89
16/05/2025 10:08:22.677 7   33.87
      7 33.87
      7 33.87
16/05/2025 10:07:48.005 30   33.89
      30 33.89
      30 33.89
16/05/2025 10:07:21.542 200   33.875
      200 33.875
      200 33.875
16/05/2025 10:05:26.199 11   33.815
      11 33.815
      11 33.815
16/05/2025 10:04:22.947 500   33.825
      500 33.825
      500 33.825
16/05/2025 10:04:21.595 1   33.82
      1 33.82
      1 33.82
16/05/2025 10:03:35.196 1   33.795
      1 33.795
      1 33.795
16/05/2025 10:03:01.185 74   33.81
      74 33.81
      74 33.81
16/05/2025 10:02:40.450 63   33.80
      63 33.80
      63 33.80
16/05/2025 10:02:38.581 801   33.80
      801 33.80
      801 33.80
16/05/2025 10:01:56.166 145   33.80
      145 33.80
      145 33.80
16/05/2025 10:01:22.712 500   33.83
      500 33.83
      500 33.83
16/05/2025 09:58:28.335 15   33.87
      15 33.87
      15 33.87
16/05/2025 09:58:04.726 50   33.88
      50 33.88
      50 33.88
16/05/2025 09:57:54.406 125   33.885
      125 33.885
      125 33.885
16/05/2025 09:57:17.146 200   33.875
      200 33.875
      200 33.875
16/05/2025 09:57:03.246 3   33.865
      3 33.865
      3 33.865
16/05/2025 09:55:58.474 10   33.865
      10 33.865
      10 33.865
16/05/2025 09:55:54.055 13   33.865
      13 33.865
      13 33.865
16/05/2025 09:55:41.513 7   33.875
      7 33.875
      7 33.875
16/05/2025 09:55:37.081 143   33.855
      143 33.855
      143 33.855
16/05/2025 09:52:14.822 30   33.84
      30 33.84
      30 33.84
16/05/2025 09:52:11.317 70   33.84
      70 33.84
      70 33.84
16/05/2025 09:51:42.609 300   33.84
      300 33.84
      300 33.84
16/05/2025 09:50:39.630 500   33.83
      500 33.83
      500 33.83
16/05/2025 09:50:15.323 60   33.835
      60 33.835
      60 33.835
16/05/2025 09:49:26.208 52   33.845
      52 33.845
      52 33.845
16/05/2025 09:48:11.445 100   33.84
      100 33.84
      100 33.84
16/05/2025 09:47:01.345 150   33.84
      150 33.84
      150 33.84
16/05/2025 09:46:51.840 2   33.825
      2 33.825
      2 33.825
16/05/2025 09:46:24.681 1   33.85
      1 33.85
      1 33.85
16/05/2025 09:46:13.897 100   33.84
      100 33.84
      100 33.84
16/05/2025 09:45:11.985 3   33.84
      3 33.84
      3 33.84
16/05/2025 09:44:40.022 210   33.83
      210 33.83
      210 33.83
16/05/2025 09:44:37.318 45   33.835
      45 33.835
      45 33.835
16/05/2025 09:43:57.512 100   33.845
      100 33.845
      100 33.845
16/05/2025 09:40:13.932 4   33.885
      4 33.885
      4 33.885
16/05/2025 09:40:09.542 15   33.885
      15 33.885
      15 33.885
16/05/2025 09:38:39.773 15   33.955
      15 33.955
      15 33.955
16/05/2025 09:38:34.050 400   33.965
      400 33.965
      400 33.965
16/05/2025 09:37:50.411 600   33.965
      600 33.965
      600 33.965
16/05/2025 09:37:43.888 1   33.96
      1 33.96
      1 33.96
16/05/2025 09:37:31.095 10   33.965
      10 33.965
      10 33.965
16/05/2025 09:36:38.346 10   34.00
      10 34.00
      10 34.00
16/05/2025 09:35:05.274 63   34.00
      63 34.00
      63 34.00
16/05/2025 09:33:50.217 80   34.005
      80 34.005
      80 34.005
16/05/2025 09:33:48.890 103   34.005
      103 34.005
      103 34.005
16/05/2025 09:32:21.098 60   34.00
      60 34.00
      60 34.00
16/05/2025 09:32:08.280 22   33.955
      22 33.955
      22 33.955
16/05/2025 09:31:28.522 100   34.00
      100 34.00
      100 34.00
16/05/2025 09:31:20.936 500   33.985
      500 33.985
      500 33.985
16/05/2025 09:30:11.534 1   33.975
      1 33.975
      1 33.975
16/05/2025 09:29:31.861 6   33.985
      6 33.985
      6 33.985
16/05/2025 09:29:08.178 40   33.975
      40 33.975
      40 33.975
16/05/2025 09:25:27.995 100   34.03
      100 34.03
      100 34.03
16/05/2025 09:21:01.433 74   34.10
      74 34.10
      74 34.10
16/05/2025 09:20:49.142 80   34.095
      80 34.095
      80 34.095
16/05/2025 09:20:29.392 10   34.11
      10 34.11
      10 34.11
16/05/2025 09:17:31.395 75   34.115
      75 34.115
      75 34.115
16/05/2025 09:17:18.968 300   34.10
      300 34.10
      300 34.10
16/05/2025 09:17:10.183 100   34.08
      100 34.08
      100 34.08
16/05/2025 09:16:39.344 1   34.095
      1 34.095
      1 34.095
16/05/2025 09:16:18.071 440   34.055
      440 34.055
      440 34.055
16/05/2025 09:15:50.577 100   34.03
      100 34.03
      100 34.03
16/05/2025 09:15:50.020 600   34.03
      600 34.03
      600 34.03
16/05/2025 09:15:29.971 300   33.995
      300 33.995
      300 33.995
16/05/2025 09:14:50.018 200   34.025
      200 34.025
      200 34.025
16/05/2025 09:14:49.572 50   34.03
      50 34.03
      50 34.03
16/05/2025 09:14:38.141 300   33.99
      300 33.99
      300 33.99
16/05/2025 09:14:22.368 331   34.02
      331 34.02
      331 34.02
16/05/2025 09:13:00.279 331   34.015
      331 34.015
      331 34.015
16/05/2025 09:12:27.757 175   34.00
      175 34.00
      30 34.00
      45 34.00
      100 34.00
16/05/2025 09:12:26.523 100   33.99
      100 33.99
      100 33.99
16/05/2025 09:11:43.425 100   33.90
      100 33.90
      100 33.90
16/05/2025 09:10:54.666 16   33.855
      16 33.855
      16 33.855
16/05/2025 09:06:06.383 50   33.90
      50 33.90
      50 33.90
16/05/2025 09:05:59.734 3   33.89
      3 33.89
      3 33.89
16/05/2025 09:05:11.197 100   33.91
      100 33.91
      99 33.91
      1 33.91
16/05/2025 09:04:42.748 300   33.91
      300 33.91
      300 33.91
16/05/2025 09:04:42.110 300   33.91
      300 33.91
      300 33.91
16/05/2025 09:04:12.403 15   33.83
      15 33.83
      15 33.83
16/05/2025 09:03:40.888 50   33.825
      50 33.825
      50 33.825
16/05/2025 09:02:40.149 100   33.79
      100 33.79
      100 33.79
16/05/2025 09:02:07.045 1   33.80
      1 33.80
      1 33.80
16/05/2025 09:01:50.285 10   33.775
      10 33.775
      10 33.775
16/05/2025 09:00:54.917 840   33.69
      15 33.69
      200 33.69
      300 33.69
      100 33.69
      840 33.69
      25 33.69
      100 33.69
      100 33.69
16/05/2025 08:58:02.779 300   33.905
      300 33.905
      150 33.905
      150 33.905
16/05/2025 08:57:49.869 50   33.905
      50 33.905
      50 33.905
16/05/2025 08:55:26.596 1   33.885
      1 33.885
      1 33.885
16/05/2025 08:53:23.758 70   33.805
      70 33.805
      70 33.805
16/05/2025 08:52:04.472 17   33.805
      17 33.805
      17 33.805
16/05/2025 08:49:15.350 12   33.80
      12 33.80
      12 33.80
16/05/2025 08:45:56.053 20   33.785
      20 33.785
      20 33.785
16/05/2025 08:45:29.885 100   33.885
      76 33.885
      24 33.885
      100 33.885
16/05/2025 08:44:04.891 450   33.775
      450 33.775
      450 33.775
16/05/2025 08:43:55.293 550   33.775
      250 33.775
      300 33.775
      550 33.775
16/05/2025 08:43:03.427 135   33.825
      135 33.825
      76 33.825
      59 33.825
16/05/2025 08:39:23.251 15   33.825
      15 33.825
      15 33.825
16/05/2025 08:39:03.790 200   33.885
      200 33.885
      76 33.885
      124 33.885
16/05/2025 08:38:19.225 76   33.775
      76 33.775
      61 33.775
      15 33.775
16/05/2025 08:37:11.280 10   33.885
      10 33.885
      10 33.885
16/05/2025 08:36:16.239 500   33.825
      109 33.825
      215 33.825
      500 33.825
      76 33.825
      100 33.825
16/05/2025 08:35:50.495 1   33.885
      1 33.885
      1 33.885
16/05/2025 08:35:08.540 1   33.885
      1 33.885
      1 33.885
16/05/2025 08:33:56.702 1   33.88
      1 33.88
      1 33.88
16/05/2025 08:32:00.035 30   33.885
      30 33.885
      30 33.885
16/05/2025 08:25:09.205 9   33.885
      9 33.885
      9 33.885
16/05/2025 08:24:10.550 300   33.885
      300 33.885
      300 33.885
16/05/2025 08:24:07.308 7   33.88
      7 33.88
      7 33.88
16/05/2025 08:23:20.030 6   33.885
      6 33.885
      6 33.885
16/05/2025 08:20:53.893 73   33.885
      73 33.885
      73 33.885
16/05/2025 08:20:18.375 10   33.88
      10 33.88
      10 33.88
16/05/2025 08:16:29.274 30   33.88
      30 33.88
      30 33.88
16/05/2025 08:16:19.097 28   33.885
      28 33.885
      28 33.885
16/05/2025 08:16:16.271 70   33.885
      70 33.885
      70 33.885
16/05/2025 08:15:40.570 200   33.88
      200 33.88
      200 33.88
16/05/2025 08:13:20.674 3   33.88
      3 33.88
      3 33.88
16/05/2025 08:12:46.767 1   33.885
      1 33.885
      1 33.885
16/05/2025 08:09:56.378 18   33.885
      18 33.885
      18 33.885
16/05/2025 08:09:10.193 150   33.885
      150 33.885
      150 33.885
16/05/2025 08:06:47.841 10   33.885
      10 33.885
      10 33.885
16/05/2025 08:05:22.816 15   33.885
      15 33.885
      15 33.885
16/05/2025 08:05:12.498 130   33.785
      130 33.785
      130 33.785
16/05/2025 08:04:19.620 150   33.885
      40 33.885
      45 33.885
      50 33.885
      15 33.885
      150 33.885
16/05/2025 08:03:24.194 1 500   33.78
      1 500 33.78
      1 500 33.78
16/05/2025 08:01:11.950 44   33.74
      44 33.74
      29 33.74
      15 33.74
16/05/2025 08:00:49.968 4   33.885
      4 33.885
      4 33.885
16/05/2025 08:00:40.292 1   33.885
      1 33.885
      1 33.885
16/05/2025 08:00:34.667 2   33.885
      2 33.885
      2 33.885
16/05/2025 08:00:11.919 8   33.725
      8 33.725
      8 33.725
16/05/2025 07:44:52.327 10   33.725
      10 33.725
      10 33.725
16/05/2025 07:40:09.775 4   33.725
      4 33.725
      4 33.725
16/05/2025 07:37:59.818 100   33.87
      15 33.87
      77 33.87
      100 33.87
      8 33.87
16/05/2025 07:36:09.465 497   33.725
      497 33.725
      497 33.725
16/05/2025 07:35:56.811 427   33.725
      77 33.725
      50 33.725
      300 33.725
      427 33.725
16/05/2025 07:34:06.672 41   33.725
      41 33.725
      40 33.725
      1 33.725
16/05/2025 07:32:42.814 10   33.715
      10 33.715
      10 33.715
16/05/2025 07:31:13.571 1   33.715
      1 33.715
      1 33.715
16/05/2025 07:30:04.762 250   33.75
      250 33.75
      250 33.75
16/05/2025 07:30:03.006 470   33.725
      10 33.725
      50 33.725
      200 33.725
      10 33.725
      200 33.725
      140 33.725
      9 33.725
      147 33.725
      114 33.725
      60 33.725
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)