Infineon Technologies AG

305

241

33.775

Date Time Volume Order Volume Price
24/10/2025 10:56:32.976 6   33.775
      6 33.775
      6 33.775
24/10/2025 10:55:49.718 3   33.77
      3 33.77
      3 33.77
24/10/2025 10:55:42.600 275   33.78
      275 33.78
      275 33.78
24/10/2025 10:53:50.888 200   33.775
      200 33.775
      200 33.775
24/10/2025 10:53:44.909 53   33.77
      53 33.77
      53 33.77
24/10/2025 10:53:42.629 10   33.77
      10 33.77
      10 33.77
24/10/2025 10:53:23.926 100   33.77
      100 33.77
      100 33.77
24/10/2025 10:52:50.398 300   33.765
      300 33.765
      300 33.765
24/10/2025 10:52:46.618 16   33.755
      16 33.755
      16 33.755
24/10/2025 10:52:12.631 600   33.75
      600 33.75
      600 33.75
24/10/2025 10:52:08.798 500   33.75
      500 33.75
      500 33.75
24/10/2025 10:52:05.185 400   33.755
      50 33.755
      400 33.755
      50 33.755
      300 33.755
24/10/2025 10:52:04.954 600   33.755
      570 33.755
      30 33.755
      600 33.755
24/10/2025 10:50:08.086 500   33.775
      500 33.775
      500 33.775
24/10/2025 10:49:18.491 60   33.765
      60 33.765
      60 33.765
24/10/2025 10:48:55.855 30   33.77
      30 33.77
      30 33.77
24/10/2025 10:47:49.223 90   33.775
      90 33.775
      90 33.775
24/10/2025 10:47:36.448 2   33.765
      2 33.765
      2 33.765
24/10/2025 10:46:54.186 6   33.73
      6 33.73
      6 33.73
24/10/2025 10:46:51.622 1   33.75
      1 33.75
      1 33.75
24/10/2025 10:45:15.858 3   33.745
      3 33.745
      3 33.745
24/10/2025 10:44:54.955 6   33.745
      6 33.745
      6 33.745
24/10/2025 10:43:19.903 15   33.745
      15 33.745
      15 33.745
24/10/2025 10:42:46.476 300   33.735
      300 33.735
      300 33.735
24/10/2025 10:42:46.220 400   33.735
      400 33.735
      400 33.735
24/10/2025 10:42:15.050 600   33.735
      600 33.735
      600 33.735
24/10/2025 10:40:42.476 70   33.73
      70 33.73
      70 33.73
24/10/2025 10:40:14.623 40   33.73
      40 33.73
      40 33.73
24/10/2025 10:40:04.078 2   33.745
      2 33.745
      2 33.745
24/10/2025 10:39:31.530 100   33.75
      100 33.75
      100 33.75
24/10/2025 10:39:04.331 300   33.78
      300 33.78
      300 33.78
24/10/2025 10:38:49.918 40   33.78
      40 33.78
      40 33.78
24/10/2025 10:36:05.256 1   33.795
      1 33.795
      1 33.795
24/10/2025 10:36:04.926 42   33.795
      42 33.795
      42 33.795
24/10/2025 10:35:42.745 6   33.80
      6 33.80
      6 33.80
24/10/2025 10:34:54.208 2   33.80
      2 33.80
      2 33.80
24/10/2025 10:34:33.799 7   33.80
      7 33.80
      7 33.80
24/10/2025 10:34:23.091 2   33.80
      2 33.80
      2 33.80
24/10/2025 10:33:21.179 36   33.79
      36 33.79
      36 33.79
24/10/2025 10:32:57.600 6   33.80
      6 33.80
      6 33.80
24/10/2025 10:32:09.840 60   33.80
      60 33.80
      60 33.80
24/10/2025 10:32:02.294 6   33.795
      6 33.795
      6 33.795
24/10/2025 10:30:34.874 45   33.795
      36 33.795
      45 33.795
      9 33.795
24/10/2025 10:30:02.265 9   33.785
      9 33.785
      9 33.785
24/10/2025 10:29:58.876 299   33.785
      299 33.785
      299 33.785
24/10/2025 10:28:30.233 9   33.785
      9 33.785
      9 33.785
24/10/2025 10:28:22.474 4   33.785
      4 33.785
      4 33.785
24/10/2025 10:28:15.712 24   33.785
      24 33.785
      24 33.785
24/10/2025 10:28:12.837 5   33.785
      5 33.785
      5 33.785
24/10/2025 10:27:51.931 6   33.79
      6 33.79
      6 33.79
24/10/2025 10:27:49.096 4   33.785
      4 33.785
      4 33.785
24/10/2025 10:26:50.658 3   33.775
      3 33.775
      3 33.775
24/10/2025 10:26:34.719 1   33.79
      1 33.79
      1 33.79
24/10/2025 10:26:23.941 42   33.785
      42 33.785
      42 33.785
24/10/2025 10:26:13.910 3   33.79
      3 33.79
      3 33.79
24/10/2025 10:26:06.709 200   33.78
      200 33.78
      200 33.78
24/10/2025 10:25:58.830 6   33.785
      6 33.785
      6 33.785
24/10/2025 10:25:50.800 4   33.785
      4 33.785
      4 33.785
24/10/2025 10:25:09.731 7   33.77
      7 33.77
      7 33.77
24/10/2025 10:24:53.108 300   33.785
      300 33.785
      300 33.785
24/10/2025 10:24:30.600 6   33.785
      6 33.785
      6 33.785
24/10/2025 10:24:01.962 100   33.785
      100 33.785
      100 33.785
24/10/2025 10:23:53.319 7   33.78
      7 33.78
      7 33.78
24/10/2025 10:23:47.989 6   33.78
      6 33.78
      6 33.78
24/10/2025 10:23:31.854 200   33.77
      200 33.77
      200 33.77
24/10/2025 10:23:03.544 4   33.77
      4 33.77
      4 33.77
24/10/2025 10:22:46.316 7   33.78
      7 33.78
      7 33.78
24/10/2025 10:22:33.668 600   33.785
      600 33.785
      600 33.785
24/10/2025 10:20:57.536 3   33.78
      3 33.78
      3 33.78
24/10/2025 10:20:50.772 60   33.775
      60 33.775
      60 33.775
24/10/2025 10:20:21.818 1   33.78
      1 33.78
      1 33.78
24/10/2025 10:20:11.518 200   33.77
      200 33.77
      200 33.77
24/10/2025 10:19:06.238 10   33.775
      10 33.775
      10 33.775
24/10/2025 10:17:04.374 30   33.785
      30 33.785
      30 33.785
24/10/2025 10:16:37.581 400   33.78
      400 33.78
      400 33.78
24/10/2025 10:16:37.443 400   33.78
      400 33.78
      400 33.78
24/10/2025 10:16:37.285 400   33.78
      400 33.78
      400 33.78
24/10/2025 10:16:25.470 600   33.785
      600 33.785
      600 33.785
24/10/2025 10:15:47.268 300   33.78
      300 33.78
      300 33.78
24/10/2025 10:13:27.786 80   33.78
      80 33.78
      80 33.78
24/10/2025 10:09:47.606 135   33.77
      135 33.77
      135 33.77
24/10/2025 10:08:56.780 300   33.77
      300 33.77
      300 33.77
24/10/2025 10:07:58.867 8   33.755
      8 33.755
      8 33.755
24/10/2025 10:07:10.011 18   33.775
      18 33.775
      18 33.775
24/10/2025 10:05:54.271 150   33.77
      150 33.77
      150 33.77
24/10/2025 10:05:10.885 100   33.77
      100 33.77
      100 33.77
24/10/2025 10:03:57.014 59   33.77
      59 33.77
      59 33.77
24/10/2025 10:02:42.049 100   33.765
      100 33.765
      100 33.765
24/10/2025 10:01:46.688 150   33.785
      150 33.785
      150 33.785
24/10/2025 10:01:15.172 39   33.77
      39 33.77
      39 33.77
24/10/2025 10:00:47.089 39   33.77
      39 33.77
      39 33.77
24/10/2025 09:59:56.525 28   33.725
      28 33.725
      28 33.725
24/10/2025 09:58:25.020 40   33.745
      40 33.745
      40 33.745
24/10/2025 09:58:19.709 200   33.725
      200 33.725
      200 33.725
24/10/2025 09:58:19.526 600   33.725
      600 33.725
      600 33.725
24/10/2025 09:58:19.413 600   33.725
      600 33.725
      600 33.725
24/10/2025 09:58:19.212 600   33.725
      600 33.725
      600 33.725
24/10/2025 09:58:19.047 600   33.725
      600 33.725
      600 33.725
24/10/2025 09:58:18.691 600   33.725
      600 33.725
      600 33.725
24/10/2025 09:58:10.965 300   33.725
      300 33.725
      300 33.725
24/10/2025 09:57:33.824 70   33.72
      70 33.72
      70 33.72
24/10/2025 09:56:25.156 40   33.725
      40 33.725
      40 33.725
24/10/2025 09:56:25.069 3   33.725
      3 33.725
      3 33.725
24/10/2025 09:53:34.037 7   33.62
      7 33.62
      7 33.62
24/10/2025 09:52:38.402 416   33.67
      416 33.67
      416 33.67
24/10/2025 09:52:22.515 140   33.66
      140 33.66
      140 33.66
24/10/2025 09:49:33.564 3   33.575
      3 33.575
      3 33.575
24/10/2025 09:48:30.423 200   33.61
      200 33.61
      200 33.61
24/10/2025 09:48:10.339 400   33.59
      400 33.59
      400 33.59
24/10/2025 09:45:24.994 4   33.60
      4 33.60
      4 33.60
24/10/2025 09:44:52.147 135   33.635
      135 33.635
      135 33.635
24/10/2025 09:44:51.578 150   33.635
      150 33.635
      150 33.635
24/10/2025 09:43:19.412 3   33.595
      3 33.595
      3 33.595
24/10/2025 09:42:51.285 16   33.61
      16 33.61
      16 33.61
24/10/2025 09:42:40.841 25   33.61
      25 33.61
      25 33.61
24/10/2025 09:41:33.056 400   33.62
      400 33.62
      400 33.62
24/10/2025 09:41:31.203 15   33.63
      15 33.63
      15 33.63
24/10/2025 09:41:24.053 145   33.615
      145 33.615
      145 33.615
24/10/2025 09:41:16.675 35   33.615
      35 33.615
      35 33.615
24/10/2025 09:39:14.024 500   33.66
      500 33.66
      500 33.66
24/10/2025 09:38:10.195 20   33.685
      20 33.685
      20 33.685
24/10/2025 09:37:34.018 170   33.685
      170 33.685
      170 33.685
24/10/2025 09:37:21.185 250   33.70
      250 33.70
      250 33.70
24/10/2025 09:36:28.985 300   33.715
      300 33.715
      300 33.715
24/10/2025 09:36:23.658 100   33.695
      100 33.695
      100 33.695
24/10/2025 09:35:43.042 100   33.705
      100 33.705
      100 33.705
24/10/2025 09:34:13.833 25   33.74
      25 33.74
      25 33.74
24/10/2025 09:32:51.239 220   33.75
      220 33.75
      220 33.75
24/10/2025 09:32:26.634 10   33.73
      10 33.73
      10 33.73
24/10/2025 09:32:07.054 300   33.71
      300 33.71
      300 33.71
24/10/2025 09:31:15.688 195   33.66
      195 33.66
      195 33.66
24/10/2025 09:31:06.056 600   33.66
      600 33.66
      600 33.66
24/10/2025 09:30:19.368 100   33.70
      100 33.70
      100 33.70
24/10/2025 09:30:10.096 2   33.68
      2 33.68
      2 33.68
24/10/2025 09:29:58.337 2   33.625
      2 33.625
      2 33.625
24/10/2025 09:28:51.798 50   33.575
      50 33.575
      50 33.575
24/10/2025 09:28:39.608 16   33.58
      16 33.58
      16 33.58
24/10/2025 09:25:30.922 320   33.605
      320 33.605
      320 33.605
24/10/2025 09:24:22.923 120   33.615
      120 33.615
      120 33.615
24/10/2025 09:23:03.030 300   33.60
      300 33.60
      300 33.60
24/10/2025 09:20:14.968 20   33.62
      20 33.62
      20 33.62
24/10/2025 09:18:55.748 284   33.58
      284 33.58
      284 33.58
24/10/2025 09:18:45.013 148   33.58
      148 33.58
      148 33.58
24/10/2025 09:18:44.952 50   33.60
      50 33.60
      50 33.60
24/10/2025 09:18:43.347 2 730   33.60
      480 33.60
      100 33.60
      1 100 33.60
      2 730 33.60
      950 33.60
      50 33.60
      50 33.60
24/10/2025 09:18:41.128 940   33.61
      940 33.61
      940 33.61
24/10/2025 09:18:37.040 13 500   33.65
      11 885 33.65
      1 615 33.65
      13 500 33.65
24/10/2025 09:18:06.721 500   33.65
      500 33.65
      500 33.65
24/10/2025 09:17:08.082 30   33.70
      30 33.70
      30 33.70
24/10/2025 09:13:38.474 1   33.77
      1 33.77
      1 33.77
24/10/2025 09:13:35.025 30   33.765
      30 33.765
      30 33.765
24/10/2025 09:13:27.298 40   33.76
      40 33.76
      40 33.76
24/10/2025 09:12:07.006 250   33.815
      250 33.815
      250 33.815
24/10/2025 09:11:08.724 415   33.755
      415 33.755
      415 33.755
24/10/2025 09:10:58.433 90   33.76
      90 33.76
      90 33.76
24/10/2025 09:10:31.112 415   33.76
      415 33.76
      415 33.76
24/10/2025 09:08:19.837 50   33.815
      50 33.815
      50 33.815
24/10/2025 09:07:25.138 70   33.815
      70 33.815
      70 33.815
24/10/2025 09:06:57.699 50   33.805
      50 33.805
      50 33.805
24/10/2025 09:06:48.671 20   33.805
      20 33.805
      20 33.805
24/10/2025 09:06:33.772 200   33.79
      200 33.79
      200 33.79
24/10/2025 09:04:54.029 1   33.805
      1 33.805
      1 33.805
24/10/2025 09:04:51.234 100   33.83
      100 33.83
      100 33.83
24/10/2025 09:04:33.061 400   33.83
      400 33.83
      400 33.83
24/10/2025 09:04:31.492 29   33.815
      29 33.815
      29 33.815
24/10/2025 09:04:18.583 4 700   33.80
      4 475 33.80
      222 33.80
      3 33.80
      4 700 33.80
24/10/2025 09:04:06.540 300   33.75
      300 33.75
      300 33.75
24/10/2025 09:03:45.934 1   33.74
      1 33.74
      1 33.74
24/10/2025 09:03:05.742 100   33.74
      100 33.74
      100 33.74
24/10/2025 09:02:59.067 188   33.765
      188 33.765
      8 33.765
      100 33.765
      80 33.765
24/10/2025 08:54:51.888 70   33.975
      70 33.975
      70 33.975
24/10/2025 08:51:52.242 60   33.74
      25 33.74
      60 33.74
      35 33.74
24/10/2025 08:50:10.510 2 570   33.94
      70 33.94
      2 500 33.94
      2 170 33.94
      400 33.94
24/10/2025 08:49:55.816 300   33.93
      300 33.93
      300 33.93
24/10/2025 08:49:14.740 10   33.74
      10 33.74
      10 33.74
24/10/2025 08:46:55.467 27   33.91
      27 33.91
      27 33.91
24/10/2025 08:45:57.275 100   33.915
      100 33.915
      100 33.915
24/10/2025 08:44:22.594 100   33.91
      100 33.91
      100 33.91
24/10/2025 08:43:56.757 120   33.91
      120 33.91
      120 33.91
24/10/2025 08:42:54.207 1   33.91
      1 33.91
      1 33.91
24/10/2025 08:41:23.916 220   33.895
      220 33.895
      220 33.895
24/10/2025 08:41:13.427 18   33.905
      18 33.905
      18 33.905
24/10/2025 08:40:56.399 980   33.90
      530 33.90
      150 33.90
      300 33.90
      980 33.90
24/10/2025 08:40:50.856 200   33.89
      200 33.89
      200 33.89
24/10/2025 08:40:39.833 10   33.89
      10 33.89
      10 33.89
24/10/2025 08:40:30.533 160   33.89
      160 33.89
      160 33.89
24/10/2025 08:40:25.872 300   33.89
      300 33.89
      300 33.89
24/10/2025 08:40:00.964 200   33.89
      200 33.89
      200 33.89
24/10/2025 08:39:04.804 2 700   33.85
      2 700 33.85
      2 100 33.85
      600 33.85
24/10/2025 08:38:57.310 300   33.845
      300 33.845
      300 33.845
24/10/2025 08:37:11.432 2   33.71
      2 33.71
      2 33.71
24/10/2025 08:36:28.390 1 200   33.80
      444 33.80
      756 33.80
      1 200 33.80
24/10/2025 08:36:18.284 300   33.795
      300 33.795
      300 33.795
24/10/2025 08:35:52.741 1   33.795
      1 33.795
      1 33.795
24/10/2025 08:35:39.091 50   33.795
      50 33.795
      50 33.795
24/10/2025 08:34:11.017 120   33.795
      120 33.795
      120 33.795
24/10/2025 08:31:30.884 88   33.795
      88 33.795
      88 33.795
24/10/2025 08:31:00.442 15   33.795
      15 33.795
      15 33.795
24/10/2025 08:30:43.534 60   33.79
      44 33.79
      60 33.79
      16 33.79
24/10/2025 08:28:19.743 24   33.67
      24 33.67
      8 33.67
      16 33.67
24/10/2025 08:26:36.005 1   33.795
      1 33.795
      1 33.795
24/10/2025 08:25:31.053 99   33.795
      99 33.795
      99 33.795
24/10/2025 08:25:26.872 300   33.795
      160 33.795
      300 33.795
      140 33.795
24/10/2025 08:25:16.878 100   33.795
      77 33.795
      100 33.795
      23 33.795
24/10/2025 08:24:14.620 75   33.795
      75 33.795
      75 33.795
24/10/2025 08:23:18.668 75   33.795
      75 33.795
      75 33.795
24/10/2025 08:23:04.722 3   33.67
      3 33.67
      3 33.67
24/10/2025 08:23:03.477 3   33.795
      3 33.795
      3 33.795
24/10/2025 08:22:38.743 3   33.795
      3 33.795
      3 33.795
24/10/2025 08:22:35.418 70   33.795
      70 33.795
      70 33.795
24/10/2025 08:21:22.444 555   33.705
      328 33.705
      77 33.705
      555 33.705
      50 33.705
      100 33.705
24/10/2025 08:21:12.593 100   33.775
      100 33.775
      100 33.775
24/10/2025 08:18:14.672 200   33.775
      200 33.775
      200 33.775
24/10/2025 08:17:16.489 29   33.775
      29 33.775
      29 33.775
24/10/2025 08:09:33.345 70   33.78
      70 33.78
      70 33.78
24/10/2025 08:09:17.024 28   33.78
      28 33.78
      28 33.78
24/10/2025 08:08:04.204 10   33.665
      10 33.665
      10 33.665
24/10/2025 08:08:00.278 37   33.78
      37 33.78
      37 33.78
24/10/2025 08:04:31.792 300   33.785
      135 33.785
      165 33.785
      300 33.785
24/10/2025 08:02:17.822 75   33.73
      75 33.73
      75 33.73
24/10/2025 08:01:26.626 295   33.745
      295 33.745
      295 33.745
24/10/2025 08:01:07.751 50   33.74
      50 33.74
      50 33.74
24/10/2025 08:00:18.040 15   33.73
      15 33.73
      15 33.73
24/10/2025 08:00:15.832 48   33.62
      48 33.62
      48 33.62
24/10/2025 08:00:07.874 50   33.73
      50 33.73
      50 33.73
24/10/2025 08:00:04.359 20   33.735
      4 33.735
      20 33.735
      16 33.735
24/10/2025 07:55:04.397 80   33.725
      80 33.725
      50 33.725
      30 33.725
24/10/2025 07:54:28.374 177   33.72
      77 33.72
      100 33.72
      177 33.72
24/10/2025 07:54:20.401 29   33.72
      29 33.72
      29 33.72
24/10/2025 07:54:04.579 1 000   33.605
      16 33.605
      77 33.605
      50 33.605
      180 33.605
      1 000 33.605
      290 33.605
      387 33.605
24/10/2025 07:47:23.941 100   33.74
      100 33.74
      100 33.74
24/10/2025 07:46:45.859 200   33.745
      200 33.745
      200 33.745
24/10/2025 07:46:23.964 150   33.70
      150 33.70
      150 33.70
24/10/2025 07:43:18.604 15   33.74
      15 33.74
      15 33.74
24/10/2025 07:40:13.407 100   33.74
      100 33.74
      100 33.74
24/10/2025 07:37:54.857 100   33.70
      100 33.70
      100 33.70
24/10/2025 07:37:07.941 88   33.735
      77 33.735
      88 33.735
      11 33.735
24/10/2025 07:35:06.778 500   33.605
      123 33.605
      500 33.605
      300 33.605
      77 33.605
24/10/2025 07:32:09.988 20   33.605
      20 33.605
      20 33.605
24/10/2025 07:31:31.264 148   33.74
      148 33.74
      148 33.74
24/10/2025 07:30:04.696 1 802   33.74
      6 33.74
      75 33.74
      100 33.74
      398 33.74
      150 33.74
      223 33.74
      60 33.74
      250 33.74
      15 33.74
      66 33.74
      300 33.74
      300 33.74
      400 33.74
      30 33.74
      150 33.74
      20 33.74
      11 33.74
      20 33.74
      1 000 33.74
      30 33.74
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)