Tradegate Exchange

Infineon Technologies AG

358

199

34.03

Date	Time	Volume	Order Volume	Price
22/10/2025	08:51:41.135	4 624		34.03
			1 649	34.03
			250	34.03
			4 624	34.03
			500	34.03
			500	34.03
			1 000	34.03
			343	34.03
			100	34.03
			100	34.03
			50	34.03
			132	34.03
22/10/2025	08:50:55.069	376		34.135
			300	34.135
			376	34.135
			76	34.135
22/10/2025	08:49:47.799	32		34.125
			32	34.125
			2	34.125
			30	34.125
22/10/2025	08:48:23.704	100		34.30
			24	34.30
			76	34.30
			100	34.30
22/10/2025	08:48:08.015	58		34.30
			58	34.30
			58	34.30
22/10/2025	08:45:26.149	300		34.20
			300	34.20
			300	34.20
22/10/2025	08:44:50.834	125		34.20
			1	34.20
			124	34.20
			125	34.20
22/10/2025	08:44:45.891	375		34.20
			300	34.20
			375	34.20
			75	34.20
22/10/2025	08:43:54.251	200		34.315
			200	34.315
			200	34.315
22/10/2025	08:42:39.071	87		34.325
			87	34.325
			87	34.325
22/10/2025	08:41:10.169	120		34.325
			59	34.325
			120	34.325
			61	34.325
22/10/2025	08:39:49.590	300		34.325
			300	34.325
			300	34.325
22/10/2025	08:38:10.972	1 000		34.30
			1 000	34.30
			1 000	34.30
22/10/2025	08:38:06.799	250		34.305
			250	34.305
			250	34.305
22/10/2025	08:37:52.627	300		34.305
			300	34.305
			300	34.305
22/10/2025	08:36:06.158	145		34.325
			70	34.325
			145	34.325
			75	34.325
22/10/2025	08:35:53.690	1 000		34.26
			1 000	34.26
			1 000	34.26
22/10/2025	08:35:48.717	300		34.265
			300	34.265
			300	34.265
22/10/2025	08:35:21.504	1		34.385
			1	34.385
			1	34.385
22/10/2025	08:35:10.905	300		34.265
			75	34.265
			300	34.265
			225	34.265
22/10/2025	08:34:52.620	10		34.40
			10	34.40
			10	34.40
22/10/2025	08:34:23.089	300		34.265
			300	34.265
			300	34.265
22/10/2025	08:33:42.716	300		34.205
			300	34.205
			300	34.205
22/10/2025	08:33:27.896	4		34.40
			4	34.40
			4	34.40
22/10/2025	08:33:00.871	10		34.40
			10	34.40
			10	34.40
22/10/2025	08:32:57.345	300		34.205
			300	34.205
			252	34.205
			48	34.205
22/10/2025	08:32:47.270	400		34.30
			300	34.30
			400	34.30
			100	34.30
22/10/2025	08:32:40.335	60		34.30
			60	34.30
			60	34.30
22/10/2025	08:31:52.889	85		34.30
			85	34.30
			85	34.30
22/10/2025	08:31:40.107	3		34.30
			3	34.30
			3	34.30
22/10/2025	08:31:28.471	1 000		34.235
			725	34.235
			75	34.235
			1 000	34.235
			200	34.235
22/10/2025	08:30:00.521	10		34.235
			10	34.235
			10	34.235
22/10/2025	08:29:07.218	4		34.235
			4	34.235
			4	34.235
22/10/2025	08:28:00.582	129		34.125
			129	34.125
			129	34.125
22/10/2025	08:27:07.902	200		34.19
			200	34.19
			200	34.19
22/10/2025	08:26:53.383	29		34.30
			29	34.30
			29	34.30
22/10/2025	08:26:10.308	1 000		34.10
			29	34.10
			971	34.10
			1 000	34.10
22/10/2025	08:26:06.570	4 700		34.185
			4 700	34.185
			4 700	34.185
22/10/2025	08:25:39.069	300		34.19
			300	34.19
			300	34.19
22/10/2025	08:24:58.252	300		34.19
			300	34.19
			300	34.19
22/10/2025	08:24:22.744	300		34.19
			300	34.19
			300	34.19
22/10/2025	08:24:13.715	1		34.19
			1	34.19
			1	34.19
22/10/2025	08:24:05.463	9		34.30
			9	34.30
			9	34.30
22/10/2025	08:23:41.924	7		34.30
			7	34.30
			7	34.30
22/10/2025	08:23:25.968	300		34.19
			300	34.19
			300	34.19
22/10/2025	08:23:23.309	10		34.30
			10	34.30
			10	34.30
22/10/2025	08:22:55.887	300		34.19
			44	34.19
			300	34.19
			256	34.19
22/10/2025	08:22:10.772	300		34.19
			300	34.19
			300	34.19
22/10/2025	08:21:36.157	300		34.19
			300	34.19
			300	34.19
22/10/2025	08:20:16.126	300		34.30
			100	34.30
			200	34.30
			300	34.30
22/10/2025	08:20:14.175	5		34.30
			5	34.30
			5	34.30
22/10/2025	08:19:30.695	3 000		34.24
			3 000	34.24
			3 000	34.24
22/10/2025	08:19:24.641	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:18:34.663	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:18:19.749	50		34.345
			50	34.345
			50	34.345
22/10/2025	08:17:48.463	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:17:37.703	1		34.245
			1	34.245
			1	34.245
22/10/2025	08:17:15.594	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:16:37.556	300		34.245
			300	34.245
			183	34.245
			42	34.245
			75	34.245
22/10/2025	08:16:02.576	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:15:27.310	100		34.39
			100	34.39
			100	34.39
22/10/2025	08:15:17.281	1		34.39
			1	34.39
			1	34.39
22/10/2025	08:15:13.630	5 400		34.39
			5 400	34.39
			42	34.39
			250	34.39
			2 000	34.39
			3 108	34.39
22/10/2025	08:15:03.233	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:14:26.937	58		34.39
			58	34.39
			58	34.39
22/10/2025	08:14:03.216	300		34.245
			258	34.245
			300	34.245
			42	34.245
22/10/2025	08:13:22.395	300		34.245
			300	34.245
			200	34.245
			100	34.245
22/10/2025	08:12:47.693	1		34.455
			1	34.455
			1	34.455
22/10/2025	08:12:36.720	300		34.30
			300	34.30
			300	34.30
22/10/2025	08:11:23.287	300		34.405
			300	34.405
			300	34.405
22/10/2025	08:11:06.954	2 990		34.405
			2 000	34.405
			2 981	34.405
			190	34.405
			400	34.405
			400	34.405
			9	34.405
22/10/2025	08:10:41.041	400		34.385
			100	34.385
			300	34.385
			400	34.385
22/10/2025	08:10:28.925	500		34.28
			500	34.28
			500	34.28
22/10/2025	08:10:25.384	300		34.33
			300	34.33
			300	34.33
22/10/2025	08:10:05.649	3		34.245
			3	34.245
			3	34.245
22/10/2025	08:10:00.302	413		34.385
			413	34.385
			188	34.385
			225	34.385
22/10/2025	08:10:00.215	100		34.245
			100	34.245
			100	34.245
22/10/2025	08:09:52.897	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:09:51.506	18		34.285
			18	34.285
			18	34.285
22/10/2025	08:09:36.006	300		34.245
			300	34.245
			300	34.245
22/10/2025	08:09:03.146	300		34.19
			175	34.19
			125	34.19
			300	34.19
22/10/2025	08:08:50.169	1		34.285
			1	34.285
			1	34.285
22/10/2025	08:08:36.833	717		34.19
			1	34.19
			716	34.19
			717	34.19
22/10/2025	08:08:25.168	516		34.19
			500	34.19
			370	34.19
			16	34.19
			146	34.19
22/10/2025	08:08:16.535	300		34.185
			300	34.185
			300	34.185
22/10/2025	08:07:49.069	50		34.185
			42	34.185
			8	34.185
			50	34.185
22/10/2025	08:07:44.533	4 116		34.03
			30	34.03
			10	34.03
			30	34.03
			4 106	34.03
			4 056	34.03
22/10/2025	08:06:49.722	145		34.025
			145	34.025
			145	34.025
22/10/2025	08:06:32.604	130		34.025
			130	34.025
			130	34.025
22/10/2025	08:06:28.462	300		34.025
			300	34.025
			300	34.025
22/10/2025	08:06:18.305	300		34.025
			300	34.025
			300	34.025
22/10/2025	08:05:57.459	300		34.025
			300	34.025
			300	34.025
22/10/2025	08:05:53.536	100		34.025
			100	34.025
			100	34.025
22/10/2025	08:05:52.164	1		34.025
			1	34.025
			1	34.025
22/10/2025	08:05:17.804	200		34.025
			100	34.025
			1	34.025
			100	34.025
			199	34.025
22/10/2025	08:04:29.197	300		34.025
			300	34.025
			300	34.025
22/10/2025	08:04:08.338	300		34.025
			300	34.025
			300	34.025
22/10/2025	08:03:49.335	20		33.98
			20	33.98
			20	33.98
22/10/2025	08:02:30.887	1 700		33.995
			1 700	33.995
			1 700	33.995
22/10/2025	08:02:27.706	300		33.995
			300	33.995
			300	33.995
22/10/2025	08:02:25.867	3		33.995
			3	33.995
			3	33.995
22/10/2025	08:02:23.444	200		33.995
			200	33.995
			200	33.995
22/10/2025	08:02:20.571	300		33.995
			300	33.995
			300	33.995
22/10/2025	08:02:18.988	200		33.995
			200	33.995
			200	33.995
22/10/2025	08:02:18.772	77		33.98
			77	33.98
			62	33.98
			15	33.98
22/10/2025	08:02:14.825	300		33.995
			300	33.995
			300	33.995
22/10/2025	08:01:11.526	300		33.995
			300	33.995
			300	33.995
22/10/2025	08:01:10.867	120		33.995
			76	33.995
			120	33.995
			44	33.995
22/10/2025	08:00:42.992	300		34.00
			300	34.00
			300	34.00
22/10/2025	08:00:42.872	594		34.00
			294	34.00
			594	34.00
			300	34.00
22/10/2025	08:00:36.853	76		34.025
			76	34.025
			76	34.025
22/10/2025	08:00:36.595	3		34.015
			3	34.015
			3	34.015
22/10/2025	08:00:09.130	1		34.095
			1	34.095
			1	34.095
22/10/2025	08:00:08.930	63		34.015
			63	34.015
			63	34.015
22/10/2025	08:00:03.495	17		34.095
			17	34.095
			17	34.095
22/10/2025	08:00:01.959	2		34.00
			2	34.00
			2	34.00
22/10/2025	07:59:43.322	300		34.095
			300	34.095
			224	34.095
			76	34.095
22/10/2025	07:58:08.467	50		34.00
			50	34.00
			50	34.00
22/10/2025	07:57:34.096	299		34.00
			9	34.00
			299	34.00
			250	34.00
			40	34.00
22/10/2025	07:57:31.440	4 624		34.00
			25	34.00
			147	34.00
			2	34.00
			52	34.00
			4 624	34.00
			3 525	34.00
			60	34.00
			500	34.00
			10	34.00
			3	34.00
			300	34.00
22/10/2025	07:57:21.076	376		34.01
			376	34.01
			300	34.01
			76	34.01
22/10/2025	07:56:50.944	200		34.095
			200	34.095
			200	34.095
22/10/2025	07:56:33.286	131		34.095
			125	34.095
			131	34.095
			6	34.095
22/10/2025	07:56:28.154	375		34.095
			375	34.095
			300	34.095
			75	34.095
22/10/2025	07:56:08.754	200		34.095
			200	34.095
			200	34.095
22/10/2025	07:55:55.873	300		34.095
			300	34.095
			300	34.095
22/10/2025	07:55:11.089	135		34.095
			135	34.095
			135	34.095
22/10/2025	07:54:51.580	300		34.095
			300	34.095
			300	34.095
22/10/2025	07:54:18.564	1 075		34.01
			300	34.01
			300	34.01
			700	34.01
			100	34.01
			475	34.01
			255	34.01
			20	34.01
22/10/2025	07:53:57.358	300		34.015
			300	34.015
			300	34.015
22/10/2025	07:53:30.608	300		34.065
			300	34.065
			300	34.065
22/10/2025	07:52:59.757	2 000		34.10
			2 000	34.10
			1 925	34.10
			75	34.10
22/10/2025	07:52:50.622	425		34.10
			425	34.10
			125	34.10
			300	34.10
22/10/2025	07:52:33.034	200		34.10
			200	34.10
			75	34.10
			125	34.10
22/10/2025	07:52:32.991	120		34.10
			120	34.10
			120	34.10
22/10/2025	07:52:04.110	3 450		34.20
			1 000	34.20
			200	34.20
			2 000	34.20
			3 450	34.20
			250	34.20
22/10/2025	07:51:33.801	300		34.21
			300	34.21
			300	34.21
22/10/2025	07:51:13.302	300		34.21
			300	34.21
			300	34.21
22/10/2025	07:50:52.094	300		34.215
			300	34.215
			300	34.215
22/10/2025	07:50:32.089	4		34.38
			4	34.38
			4	34.38
22/10/2025	07:50:19.830	300		34.215
			300	34.215
			300	34.215
22/10/2025	07:50:11.924	41		34.215
			41	34.215
			41	34.215
22/10/2025	07:49:33.175	300		34.215
			300	34.215
			300	34.215
22/10/2025	07:49:01.236	300		34.215
			300	34.215
			125	34.215
			175	34.215
22/10/2025	07:48:35.721	1 016		34.22
			16	34.22
			1 016	34.22
			1 000	34.22
22/10/2025	07:48:22.058	300		34.225
			300	34.225
			300	34.225
22/10/2025	07:47:35.937	300		34.225
			300	34.225
			300	34.225
22/10/2025	07:46:37.240	300		34.225
			300	34.225
			300	34.225
22/10/2025	07:46:06.831	36		34.335
			36	34.335
			36	34.335
22/10/2025	07:46:00.851	300		34.225
			300	34.225
			300	34.225
22/10/2025	07:45:26.653	2		34.335
			2	34.335
			2	34.335
22/10/2025	07:45:26.579	2		34.22
			2	34.22
			2	34.22
22/10/2025	07:45:02.750	300		34.22
			225	34.22
			300	34.22
			75	34.22
22/10/2025	07:44:31.094	300		34.215
			300	34.215
			300	34.215
22/10/2025	07:44:22.894	145		34.335
			75	34.335
			145	34.335
			70	34.335
22/10/2025	07:43:46.975	300		34.215
			300	34.215
			225	34.215
			75	34.215
22/10/2025	07:43:16.577	146		34.335
			146	34.335
			71	34.335
			75	34.335
22/10/2025	07:42:54.079	300		34.215
			300	34.215
			300	34.215
22/10/2025	07:42:07.590	300		34.215
			175	34.215
			300	34.215
			50	34.215
			75	34.215
22/10/2025	07:41:10.888	388		34.215
			75	34.215
			313	34.215
			388	34.215
22/10/2025	07:40:38.074	300		34.215
			300	34.215
			300	34.215
22/10/2025	07:40:38.009	300		34.215
			100	34.215
			200	34.215
			300	34.215
22/10/2025	07:40:01.208	1 000		34.255
			1 000	34.255
			1 000	34.255
22/10/2025	07:39:53.077	300		34.26
			300	34.26
			300	34.26
22/10/2025	07:39:26.347	300		34.26
			250	34.26
			300	34.26
			50	34.26
22/10/2025	07:39:02.964	250		34.30
			250	34.30
			250	34.30
22/10/2025	07:38:58.398	300		34.26
			300	34.26
			300	34.26
22/10/2025	07:38:18.292	300		34.26
			300	34.26
			300	34.26
22/10/2025	07:37:32.754	250		34.255
			110	34.255
			25	34.255
			100	34.255
			100	34.255
			40	34.255
			125	34.255
22/10/2025	07:37:32.658	74		34.255
			74	34.255
			45	34.255
			29	34.255
22/10/2025	07:37:27.292	3 215		34.30
			3 215	34.30
			2 915	34.30
			300	34.30
22/10/2025	07:37:14.573	300		34.305
			300	34.305
			300	34.305
22/10/2025	07:36:52.604	45		34.305
			45	34.305
			45	34.305
22/10/2025	07:36:33.432	300		34.305
			300	34.305
			10	34.305
			200	34.305
			90	34.305
22/10/2025	07:35:37.482	300		34.355
			300	34.355
			300	34.355
22/10/2025	07:34:41.770	300		34.355
			300	34.355
			175	34.355
			125	34.355
22/10/2025	07:34:01.450	10		34.405
			10	34.405
			10	34.405
22/10/2025	07:33:56.532	300		34.355
			150	34.355
			300	34.355
			150	34.355
22/10/2025	07:33:13.996	115		34.305
			90	34.305
			115	34.305
			25	34.305
22/10/2025	07:33:13.899	100		34.305
			100	34.305
			100	34.305
22/10/2025	07:33:11.202	400		34.40
			400	34.40
			400	34.40
22/10/2025	07:32:57.324	300		34.405
			300	34.405
			300	34.405
22/10/2025	07:32:55.476	278		34.405
			125	34.405
			153	34.405
			278	34.405
22/10/2025	07:32:55.288	276		34.405
			30	34.405
			210	34.405
			276	34.405
			36	34.405
22/10/2025	07:32:54.460	300		34.405
			100	34.405
			300	34.405
			200	34.405
22/10/2025	07:32:49.145	189		34.50
			40	34.50
			25	34.50
			189	34.50
			30	34.50
			20	34.50
			60	34.50
			14	34.50
22/10/2025	07:32:46.990	1 250		34.51
			1 000	34.51
			300	34.51
			250	34.51
			200	34.51
			750	34.51
22/10/2025	07:32:12.897	300		34.515
			300	34.515
			300	34.515
22/10/2025	07:32:07.341	500		34.515
			150	34.515
			300	34.515
			500	34.515
			50	34.515
22/10/2025	07:32:05.850	200		34.595
			200	34.595
			200	34.595
22/10/2025	07:31:43.731	500		34.595
			150	34.595
			500	34.595
			350	34.595
22/10/2025	07:31:36.475	350		34.605
			350	34.605
			350	34.605
22/10/2025	07:31:32.648	291		34.61
			290	34.61
			291	34.61
			1	34.61
22/10/2025	07:30:51.376	300		34.605
			300	34.605
			300	34.605
22/10/2025	07:30:39.860	10		34.695
			10	34.695
			10	34.695
22/10/2025	07:30:38.291	52		34.605
			20	34.605
			52	34.605
			5	34.605
			12	34.605
			15	34.605
22/10/2025	07:30:19.739	395		34.58
			200	34.58
			120	34.58
			75	34.58
			310	34.58
			85	34.58
22/10/2025	07:30:15.625	590		34.65
			590	34.65
			340	34.65
			250	34.65
22/10/2025	07:30:10.377	11 019		34.68
			30	34.68
			40	34.68
			60	34.68
			28	34.68
			29	34.68
			142	34.68
			25	34.68
			250	34.68
			100	34.68
			40	34.68
			30	34.68
			15	34.68
			150	34.68
			100	34.68
			2 000	34.68
			1 490	34.68
			12	34.68
			4 500	34.68
			300	34.68
			85	34.68
			20	34.68
			4 500	34.68
			30	34.68
			70	34.68
			3 000	34.68
			25	34.68
			140	34.68
			300	34.68
			2 000	34.68
			13	34.68
			10	34.68
			140	34.68
			250	34.68
			15	34.68
			2 000	34.68
			99	34.68

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: 4.261 / Ask: 4.299
Volume: 4 737 393
+36.64%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
22/10/2025 @ 08:51:47

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice