Infineon Technologies AG

236

212

34.245

Date Time Volume Order Volume Price
31/10/2025 12:06:53.443 1   34.245
      1 34.245
      1 34.245
31/10/2025 12:06:26.172 27   34.25
      27 34.25
      27 34.25
31/10/2025 12:04:51.177 138   34.225
      138 34.225
      138 34.225
31/10/2025 12:04:25.180 128   34.27
      128 34.27
      128 34.27
31/10/2025 12:04:12.761 600   34.27
      600 34.27
      600 34.27
31/10/2025 12:03:49.266 30   34.275
      30 34.275
      30 34.275
31/10/2025 12:02:58.096 100   34.275
      100 34.275
      100 34.275
31/10/2025 12:02:50.623 140   34.28
      140 34.28
      140 34.28
31/10/2025 12:01:46.615 50   34.30
      50 34.30
      20 34.30
      30 34.30
31/10/2025 12:01:29.410 116   34.30
      116 34.30
      16 34.30
      100 34.30
31/10/2025 12:00:52.054 300   34.28
      300 34.28
      300 34.28
31/10/2025 12:00:37.774 500   34.29
      500 34.29
      500 34.29
31/10/2025 12:00:18.125 500   34.29
      500 34.29
      500 34.29
31/10/2025 11:55:02.760 100   34.30
      100 34.30
      100 34.30
31/10/2025 11:54:50.980 15   34.30
      15 34.30
      15 34.30
31/10/2025 11:53:25.474 150   34.335
      150 34.335
      150 34.335
31/10/2025 11:52:53.583 300   34.335
      300 34.335
      300 34.335
31/10/2025 11:50:04.915 30   34.315
      30 34.315
      30 34.315
31/10/2025 11:49:12.229 300   34.32
      300 34.32
      300 34.32
31/10/2025 11:48:47.170 30   34.325
      30 34.325
      30 34.325
31/10/2025 11:48:01.083 50   34.32
      50 34.32
      50 34.32
31/10/2025 11:46:32.236 15   34.315
      15 34.315
      15 34.315
31/10/2025 11:45:54.535 15   34.32
      15 34.32
      15 34.32
31/10/2025 11:45:47.139 10   34.315
      10 34.315
      10 34.315
31/10/2025 11:44:16.920 2   34.335
      2 34.335
      2 34.335
31/10/2025 11:44:06.232 120   34.35
      120 34.35
      120 34.35
31/10/2025 11:44:06.148 3   34.34
      3 34.34
      3 34.34
31/10/2025 11:43:35.260 6   34.335
      6 34.335
      6 34.335
31/10/2025 11:42:06.038 117   34.315
      117 34.315
      117 34.315
31/10/2025 11:41:39.635 100   34.325
      100 34.325
      100 34.325
31/10/2025 11:41:06.258 100   34.295
      100 34.295
      100 34.295
31/10/2025 11:39:14.842 50   34.295
      50 34.295
      50 34.295
31/10/2025 11:38:48.584 4   34.295
      4 34.295
      4 34.295
31/10/2025 11:37:21.243 59   34.285
      59 34.285
      59 34.285
31/10/2025 11:32:56.135 300   34.28
      300 34.28
      300 34.28
31/10/2025 11:32:06.497 70   34.27
      70 34.27
      70 34.27
31/10/2025 11:27:57.708 100   34.30
      100 34.30
      100 34.30
31/10/2025 11:25:22.079 100   34.30
      100 34.30
      100 34.30
31/10/2025 11:19:57.394 100   34.25
      100 34.25
      100 34.25
31/10/2025 11:19:00.848 45   34.27
      45 34.27
      45 34.27
31/10/2025 11:19:00.413 6   34.27
      6 34.27
      6 34.27
31/10/2025 11:18:38.471 33   34.265
      33 34.265
      33 34.265
31/10/2025 11:14:21.862 300   34.30
      300 34.30
      300 34.30
31/10/2025 11:13:08.602 64   34.285
      64 34.285
      64 34.285
31/10/2025 11:11:51.890 30   34.275
      30 34.275
      30 34.275
31/10/2025 11:09:48.901 137   34.26
      130 34.26
      137 34.26
      7 34.26
31/10/2025 11:09:27.530 100   34.265
      100 34.265
      100 34.265
31/10/2025 11:08:05.259 235   34.28
      235 34.28
      235 34.28
31/10/2025 11:07:01.314 660   34.29
      660 34.29
      660 34.29
31/10/2025 11:04:42.626 25   34.315
      25 34.315
      25 34.315
31/10/2025 11:01:59.109 145   34.325
      145 34.325
      145 34.325
31/10/2025 10:59:50.444 150   34.30
      150 34.30
      150 34.30
31/10/2025 10:59:46.383 1   34.315
      1 34.315
      1 34.315
31/10/2025 10:59:38.342 15   34.315
      15 34.315
      15 34.315
31/10/2025 10:58:59.602 1 275   34.32
      1 275 34.32
      1 275 34.32
31/10/2025 10:58:52.713 600   34.32
      600 34.32
      600 34.32
31/10/2025 10:58:31.757 600   34.32
      600 34.32
      600 34.32
31/10/2025 10:57:02.878 100   34.34
      100 34.34
      100 34.34
31/10/2025 10:56:54.233 400   34.34
      400 34.34
      300 34.34
      100 34.34
31/10/2025 10:55:53.493 120   34.345
      120 34.345
      120 34.345
31/10/2025 10:52:19.301 30   34.405
      30 34.405
      30 34.405
31/10/2025 10:49:55.594 40   34.385
      40 34.385
      40 34.385
31/10/2025 10:49:19.042 11   34.39
      11 34.39
      11 34.39
31/10/2025 10:48:17.385 300   34.405
      300 34.405
      300 34.405
31/10/2025 10:48:15.212 18   34.395
      18 34.395
      18 34.395
31/10/2025 10:47:29.446 23   34.40
      23 34.40
      23 34.40
31/10/2025 10:47:01.053 16   34.40
      16 34.40
      16 34.40
31/10/2025 10:46:35.160 30   34.405
      30 34.405
      30 34.405
31/10/2025 10:46:31.723 15   34.405
      15 34.405
      15 34.405
31/10/2025 10:46:06.769 10   34.405
      10 34.405
      10 34.405
31/10/2025 10:45:05.757 4   34.405
      4 34.405
      4 34.405
31/10/2025 10:44:48.238 4   34.405
      4 34.405
      4 34.405
31/10/2025 10:44:39.119 2   34.41
      2 34.41
      2 34.41
31/10/2025 10:44:38.796 310   34.41
      310 34.41
      310 34.41
31/10/2025 10:44:29.131 9   34.415
      9 34.415
      9 34.415
31/10/2025 10:44:18.212 2 600   34.43
      2 600 34.43
      2 600 34.43
31/10/2025 10:43:43.200 300   34.43
      300 34.43
      300 34.43
31/10/2025 10:41:12.107 50   34.455
      50 34.455
      50 34.455
31/10/2025 10:39:13.424 150   34.43
      150 34.43
      150 34.43
31/10/2025 10:39:01.782 25   34.435
      25 34.435
      25 34.435
31/10/2025 10:36:32.315 42   34.46
      42 34.46
      42 34.46
31/10/2025 10:35:50.602 130   34.465
      130 34.465
      130 34.465
31/10/2025 10:35:47.608 42   34.46
      42 34.46
      42 34.46
31/10/2025 10:35:38.515 40   34.455
      40 34.455
      40 34.455
31/10/2025 10:35:28.427 100   34.465
      100 34.465
      100 34.465
31/10/2025 10:35:19.293 29   34.465
      29 34.465
      29 34.465
31/10/2025 10:31:53.417 780   34.445
      780 34.445
      780 34.445
31/10/2025 10:31:37.209 600   34.455
      600 34.455
      600 34.455
31/10/2025 10:27:55.985 9   34.48
      9 34.48
      9 34.48
31/10/2025 10:26:31.120 500   34.51
      500 34.51
      500 34.51
31/10/2025 10:25:14.038 500   34.51
      500 34.51
      500 34.51
31/10/2025 10:24:05.737 10   34.49
      10 34.49
      10 34.49
31/10/2025 10:22:24.382 80   34.525
      80 34.525
      80 34.525
31/10/2025 10:19:30.527 200   34.495
      200 34.495
      200 34.495
31/10/2025 10:18:19.010 6   34.51
      6 34.51
      6 34.51
31/10/2025 10:18:12.259 70   34.50
      70 34.50
      70 34.50
31/10/2025 10:17:09.488 10   34.47
      10 34.47
      10 34.47
31/10/2025 10:16:59.673 100   34.46
      100 34.46
      100 34.46
31/10/2025 10:15:01.608 55   34.465
      55 34.465
      55 34.465
31/10/2025 10:12:01.607 72   34.465
      72 34.465
      72 34.465
31/10/2025 10:11:59.420 400   34.465
      400 34.465
      400 34.465
31/10/2025 10:11:43.830 400   34.465
      400 34.465
      400 34.465
31/10/2025 10:10:04.755 10   34.435
      10 34.435
      10 34.435
31/10/2025 10:09:09.503 114   34.445
      30 34.445
      84 34.445
      114 34.445
31/10/2025 10:07:44.883 300   34.445
      300 34.445
      300 34.445
31/10/2025 10:04:37.587 300   34.42
      300 34.42
      300 34.42
31/10/2025 10:04:13.121 20   34.41
      20 34.41
      20 34.41
31/10/2025 10:03:19.487 86   34.41
      86 34.41
      86 34.41
31/10/2025 10:01:20.437 490   34.40
      490 34.40
      490 34.40
31/10/2025 10:00:52.176 300   34.405
      300 34.405
      300 34.405
31/10/2025 10:00:06.205 3 900   34.40
      3 900 34.40
      3 900 34.40
31/10/2025 09:59:53.057 600   34.41
      600 34.41
      600 34.41
31/10/2025 09:59:40.501 60   34.41
      60 34.41
      60 34.41
31/10/2025 09:57:21.011 40   34.40
      40 34.40
      40 34.40
31/10/2025 09:55:06.987 280   34.41
      280 34.41
      280 34.41
31/10/2025 09:50:54.073 9   34.46
      9 34.46
      9 34.46
31/10/2025 09:48:55.825 170   34.49
      170 34.49
      170 34.49
31/10/2025 09:48:22.509 130   34.53
      130 34.53
      130 34.53
31/10/2025 09:45:35.188 35   34.365
      35 34.365
      35 34.365
31/10/2025 09:44:06.353 3 102   34.35
      3 102 34.35
      3 102 34.35
31/10/2025 09:43:47.553 300   34.375
      300 34.375
      300 34.375
31/10/2025 09:43:23.241 35   34.38
      35 34.38
      35 34.38
31/10/2025 09:42:45.974 1   34.385
      1 34.385
      1 34.385
31/10/2025 09:42:39.327 40   34.415
      40 34.415
      40 34.415
31/10/2025 09:42:25.176 4   34.39
      4 34.39
      4 34.39
31/10/2025 09:34:48.195 60   34.52
      60 34.52
      60 34.52
31/10/2025 09:34:23.073 50   34.47
      50 34.47
      50 34.47
31/10/2025 09:32:47.590 10   34.48
      10 34.48
      10 34.48
31/10/2025 09:31:58.496 480   34.47
      480 34.47
      480 34.47
31/10/2025 09:31:02.629 200   34.43
      200 34.43
      200 34.43
31/10/2025 09:29:44.219 3   34.42
      3 34.42
      3 34.42
31/10/2025 09:29:10.823 1   34.43
      1 34.43
      1 34.43
31/10/2025 09:28:32.431 100   34.435
      100 34.435
      100 34.435
31/10/2025 09:28:31.123 300   34.435
      300 34.435
      300 34.435
31/10/2025 09:28:30.689 300   34.435
      300 34.435
      300 34.435
31/10/2025 09:28:25.489 300   34.43
      300 34.43
      300 34.43
31/10/2025 09:27:39.976 300   34.41
      300 34.41
      300 34.41
31/10/2025 09:26:43.909 17   34.38
      17 34.38
      17 34.38
31/10/2025 09:25:48.743 3   34.355
      3 34.355
      3 34.355
31/10/2025 09:25:26.419 3   34.365
      3 34.365
      3 34.365
31/10/2025 09:24:37.543 30   34.33
      30 34.33
      30 34.33
31/10/2025 09:24:24.800 3 900   34.34
      3 900 34.34
      3 900 34.34
31/10/2025 09:24:08.513 600   34.34
      600 34.34
      600 34.34
31/10/2025 09:23:44.713 5   34.395
      5 34.395
      5 34.395
31/10/2025 09:23:19.777 300   34.40
      300 34.40
      300 34.40
31/10/2025 09:22:53.386 300   34.385
      300 34.385
      300 34.385
31/10/2025 09:21:22.294 3   34.425
      3 34.425
      3 34.425
31/10/2025 09:19:09.026 400   34.44
      400 34.44
      400 34.44
31/10/2025 09:18:32.797 40   34.425
      40 34.425
      40 34.425
31/10/2025 09:17:26.992 2   34.42
      2 34.42
      2 34.42
31/10/2025 09:17:26.236 10   34.42
      10 34.42
      10 34.42
31/10/2025 09:16:53.546 25   34.395
      25 34.395
      25 34.395
31/10/2025 09:15:54.819 80   34.39
      80 34.39
      80 34.39
31/10/2025 09:15:33.904 130   34.40
      100 34.40
      30 34.40
      130 34.40
31/10/2025 09:15:13.203 150   34.465
      150 34.465
      150 34.465
31/10/2025 09:14:44.991 200   34.45
      200 34.45
      200 34.45
31/10/2025 09:14:30.063 400   34.46
      400 34.46
      400 34.46
31/10/2025 09:14:23.712 600   34.46
      600 34.46
      600 34.46
31/10/2025 09:14:15.580 100   34.47
      100 34.47
      100 34.47
31/10/2025 09:12:49.237 164   34.50
      164 34.50
      164 34.50
31/10/2025 09:12:31.004 400   34.50
      400 34.50
      400 34.50
31/10/2025 09:12:05.907 300   34.50
      300 34.50
      300 34.50
31/10/2025 09:09:24.841 5   34.52
      5 34.52
      5 34.52
31/10/2025 09:08:52.519 1   34.54
      1 34.54
      1 34.54
31/10/2025 09:08:38.946 1   34.535
      1 34.535
      1 34.535
31/10/2025 09:08:11.386 2   34.505
      2 34.505
      2 34.505
31/10/2025 09:06:56.039 100   34.53
      100 34.53
      100 34.53
31/10/2025 09:06:09.647 40   34.54
      40 34.54
      40 34.54
31/10/2025 09:04:25.960 80   34.585
      80 34.585
      80 34.585
31/10/2025 09:02:06.253 3   34.71
      3 34.71
      3 34.71
31/10/2025 09:01:33.973 2   34.705
      2 34.705
      2 34.705
31/10/2025 09:01:20.943 130   34.705
      130 34.705
      130 34.705
31/10/2025 09:00:26.425 70   34.555
      70 34.555
      70 34.555
31/10/2025 09:00:05.333 2 000   34.70
      2 000 34.70
      2 000 34.70
31/10/2025 08:55:14.605 150   34.60
      150 34.60
      150 34.60
31/10/2025 08:55:05.410 550   34.595
      150 34.595
      261 34.595
      99 34.595
      40 34.595
      550 34.595
31/10/2025 08:54:12.066 202   34.455
      130 34.455
      202 34.455
      72 34.455
31/10/2025 08:53:24.848 10   34.595
      10 34.595
      10 34.595
31/10/2025 08:52:11.666 8   34.595
      8 34.595
      8 34.595
31/10/2025 08:46:37.189 1   34.455
      1 34.455
      1 34.455
31/10/2025 08:45:41.553 2   34.595
      2 34.595
      2 34.595
31/10/2025 08:45:29.397 10   34.455
      10 34.455
      10 34.455
31/10/2025 08:42:39.369 3   34.595
      3 34.595
      3 34.595
31/10/2025 08:40:46.083 33   34.595
      33 34.595
      33 34.595
31/10/2025 08:40:01.929 33   34.595
      33 34.595
      33 34.595
31/10/2025 08:38:56.575 50   34.455
      40 34.455
      50 34.455
      10 34.455
31/10/2025 08:37:45.140 19   34.595
      19 34.595
      19 34.595
31/10/2025 08:37:41.618 36   34.455
      36 34.455
      36 34.455
31/10/2025 08:33:32.279 6   34.595
      6 34.595
      6 34.595
31/10/2025 08:33:27.577 7   34.595
      7 34.595
      7 34.595
31/10/2025 08:32:08.863 9   34.595
      9 34.595
      9 34.595
31/10/2025 08:27:42.002 57   34.595
      57 34.595
      57 34.595
31/10/2025 08:25:18.253 300   34.565
      50 34.565
      300 34.565
      250 34.565
31/10/2025 08:24:23.808 290   34.545
      40 34.545
      290 34.545
      250 34.545
31/10/2025 08:19:20.550 100   34.455
      100 34.455
      1 34.455
      99 34.455
31/10/2025 08:16:49.954 23   34.545
      23 34.545
      23 34.545
31/10/2025 08:16:20.348 10   34.545
      10 34.545
      10 34.545
31/10/2025 08:15:31.775 60   34.45
      60 34.45
      20 34.45
      40 34.45
31/10/2025 08:14:02.372 100   34.565
      100 34.565
      100 34.565
31/10/2025 08:09:38.006 2   34.565
      2 34.565
      2 34.565
31/10/2025 08:07:39.849 50   34.545
      40 34.545
      50 34.545
      10 34.545
31/10/2025 08:05:53.884 100   34.45
      100 34.45
      61 34.45
      39 34.45
31/10/2025 08:03:35.189 3   34.45
      3 34.45
      3 34.45
31/10/2025 08:02:53.918 30   34.45
      30 34.45
      30 34.45
31/10/2025 08:01:40.526 120   34.45
      120 34.45
      20 34.45
      100 34.45
31/10/2025 08:00:24.226 1   34.505
      1 34.505
      1 34.505
31/10/2025 08:00:19.299 4   34.45
      4 34.45
      4 34.45
31/10/2025 08:00:02.112 32   34.505
      32 34.505
      32 34.505
31/10/2025 07:57:07.595 70   34.45
      25 34.45
      70 34.45
      40 34.45
      5 34.45
31/10/2025 07:30:15.300 15   34.56
      15 34.56
      15 34.56
31/10/2025 07:30:08.689 200   34.56
      2 34.56
      198 34.56
      200 34.56
31/10/2025 07:30:08.346 78   34.505
      36 34.505
      3 34.505
      75 34.505
      28 34.505
      14 34.505
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 CET (UTC+1)