Tradegate Exchange

Infineon Technologies AG

1312

1077

33.70

Date	Time	Volume	Order Volume	Price
18/09/2025	19:47:48.430	200		33.70
			200	33.70
			200	33.70
18/09/2025	19:44:27.456	50		33.64
			50	33.64
			50	33.64
18/09/2025	19:43:32.763	125		33.635
			46	33.635
			79	33.635
			125	33.635
18/09/2025	19:39:02.269	3		33.635
			3	33.635
			3	33.635
18/09/2025	19:36:16.604	50		33.625
			50	33.625
			50	33.625
18/09/2025	19:35:39.326	20		33.625
			20	33.625
			20	33.625
18/09/2025	19:34:07.800	150		33.76
			150	33.76
			150	33.76
18/09/2025	19:32:26.997	118		33.76
			118	33.76
			118	33.76
18/09/2025	19:27:37.444	53		33.605
			3	33.605
			53	33.605
			50	33.605
18/09/2025	19:25:29.275	300		33.775
			100	33.775
			200	33.775
			300	33.775
18/09/2025	19:15:37.881	200		33.715
			200	33.715
			200	33.715
18/09/2025	19:10:15.895	30		33.745
			30	33.745
			30	33.745
18/09/2025	19:09:36.322	1		33.745
			1	33.745
			1	33.745
18/09/2025	19:09:12.507	22		33.745
			22	33.745
			22	33.745
18/09/2025	19:07:30.755	20		33.74
			20	33.74
			20	33.74
18/09/2025	19:07:05.693	1		33.625
			1	33.625
			1	33.625
18/09/2025	19:06:14.871	1		33.745
			1	33.745
			1	33.745
18/09/2025	19:05:42.276	1		33.745
			1	33.745
			1	33.745
18/09/2025	19:04:57.969	3		33.605
			3	33.605
			3	33.605
18/09/2025	19:02:06.687	3		33.605
			3	33.605
			3	33.605
18/09/2025	18:58:25.474	12		33.605
			12	33.605
			12	33.605
18/09/2025	18:57:16.042	3		33.745
			3	33.745
			3	33.745
18/09/2025	18:56:33.035	90		33.745
			50	33.745
			90	33.745
			40	33.745
18/09/2025	18:53:33.290	40		33.605
			40	33.605
			40	33.605
18/09/2025	18:52:48.660	14		33.745
			14	33.745
			14	33.745
18/09/2025	18:50:31.281	12		33.59
			12	33.59
			12	33.59
18/09/2025	18:44:48.420	60		33.685
			10	33.685
			50	33.685
			60	33.685
18/09/2025	18:44:12.008	2		33.685
			2	33.685
			2	33.685
18/09/2025	18:43:57.058	1		33.585
			1	33.585
			1	33.585
18/09/2025	18:38:58.204	5		33.685
			5	33.685
			5	33.685
18/09/2025	18:34:15.619	25		33.695
			25	33.695
			25	33.695
18/09/2025	18:33:16.581	65		33.685
			65	33.685
			15	33.685
			50	33.685
18/09/2025	18:32:16.995	6		33.685
			6	33.685
			6	33.685
18/09/2025	18:25:45.781	125		33.605
			125	33.605
			25	33.605
			100	33.605
18/09/2025	18:25:20.954	150		33.63
			100	33.63
			150	33.63
			50	33.63
18/09/2025	18:23:57.801	2		33.77
			2	33.77
			2	33.77
18/09/2025	18:22:03.402	200		33.765
			79	33.765
			121	33.765
			200	33.765
18/09/2025	18:17:36.133	2		33.605
			2	33.605
			2	33.605
18/09/2025	18:16:53.413	1		33.765
			1	33.765
			1	33.765
18/09/2025	18:11:10.164	300		33.75
			300	33.75
			300	33.75
18/09/2025	18:06:28.783	3		33.565
			3	33.565
			3	33.565
18/09/2025	18:06:04.035	200		33.76
			200	33.76
			100	33.76
			50	33.76
			50	33.76
18/09/2025	18:06:02.436	4		33.76
			4	33.76
			4	33.76
18/09/2025	18:05:32.538	29		33.76
			29	33.76
			29	33.76
18/09/2025	18:04:03.368	230		33.72
			230	33.72
			230	33.72
18/09/2025	18:04:01.082	100		33.70
			100	33.70
			100	33.70
18/09/2025	18:03:58.427	150		33.65
			150	33.65
			150	33.65
18/09/2025	18:03:50.210	89		33.725
			89	33.725
			89	33.725
18/09/2025	18:02:28.331	100		33.695
			50	33.695
			50	33.695
			100	33.695
18/09/2025	18:00:42.196	70		33.645
			70	33.645
			20	33.645
			50	33.645
18/09/2025	17:56:24.553	4		33.675
			4	33.675
			4	33.675
18/09/2025	17:56:14.917	250		33.555
			250	33.555
			250	33.555
18/09/2025	17:56:14.531	250		33.555
			150	33.555
			100	33.555
			250	33.555
18/09/2025	17:54:26.410	60		33.555
			60	33.555
			60	33.555
18/09/2025	17:52:18.275	1		33.675
			1	33.675
			1	33.675
18/09/2025	17:45:32.100	3		33.735
			3	33.735
			3	33.735
18/09/2025	17:45:22.639	2		33.76
			2	33.76
			2	33.76
18/09/2025	17:45:06.715	400		33.615
			400	33.615
			150	33.615
			250	33.615
18/09/2025	17:44:43.812	5		33.775
			5	33.775
			5	33.775
18/09/2025	17:43:47.087	3		33.615
			3	33.615
			3	33.615
18/09/2025	17:43:41.655	1		33.77
			1	33.77
			1	33.77
18/09/2025	17:43:32.506	10		33.725
			10	33.725
			10	33.725
18/09/2025	17:42:54.013	100		33.635
			100	33.635
			100	33.635
18/09/2025	17:42:51.497	250		33.64
			250	33.64
			250	33.64
18/09/2025	17:42:43.638	300		33.645
			50	33.645
			250	33.645
			300	33.645
18/09/2025	17:39:46.079	400		33.635
			400	33.635
			400	33.635
18/09/2025	17:38:22.831	50		33.635
			50	33.635
			50	33.635
18/09/2025	17:37:22.880	300		33.625
			300	33.625
			300	33.625
18/09/2025	17:36:42.191	200		33.625
			200	33.625
			200	33.625
18/09/2025	17:36:35.650	188		33.625
			7	33.625
			188	33.625
			181	33.625
18/09/2025	17:29:50.452	3		33.685
			3	33.685
			3	33.685
18/09/2025	17:29:48.240	100		33.70
			100	33.70
			100	33.70
18/09/2025	17:29:30.266	28		33.70
			28	33.70
			28	33.70
18/09/2025	17:29:06.478	35		33.71
			35	33.71
			35	33.71
18/09/2025	17:28:53.033	70		33.705
			70	33.705
			70	33.705
18/09/2025	17:28:47.752	24		33.695
			24	33.695
			24	33.695
18/09/2025	17:28:30.500	100		33.695
			100	33.695
			100	33.695
18/09/2025	17:28:28.302	7		33.695
			7	33.695
			7	33.695
18/09/2025	17:28:18.702	10		33.695
			10	33.695
			10	33.695
18/09/2025	17:28:05.266	120		33.70
			120	33.70
			120	33.70
18/09/2025	17:28:05.201	11		33.70
			11	33.70
			11	33.70
18/09/2025	17:27:47.002	11		33.695
			11	33.695
			11	33.695
18/09/2025	17:27:34.269	16		33.695
			16	33.695
			16	33.695
18/09/2025	17:27:11.587	3		33.685
			3	33.685
			3	33.685
18/09/2025	17:27:01.437	15		33.68
			15	33.68
			15	33.68
18/09/2025	17:26:46.648	52		33.67
			52	33.67
			52	33.67
18/09/2025	17:26:46.256	436		33.675
			415	33.675
			436	33.675
			21	33.675
18/09/2025	17:26:42.964	600		33.675
			15	33.675
			585	33.675
			600	33.675
18/09/2025	17:25:36.316	600		33.655
			600	33.655
			600	33.655
18/09/2025	17:25:34.182	41		33.66
			41	33.66
			41	33.66
18/09/2025	17:25:29.946	28		33.655
			28	33.655
			28	33.655
18/09/2025	17:25:06.346	6		33.63
			6	33.63
			6	33.63
18/09/2025	17:24:44.961	4		33.63
			4	33.63
			4	33.63
18/09/2025	17:24:22.010	6		33.625
			6	33.625
			6	33.625
18/09/2025	17:24:09.966	4		33.63
			4	33.63
			4	33.63
18/09/2025	17:24:01.276	1		33.64
			1	33.64
			1	33.64
18/09/2025	17:23:39.313	4		33.64
			4	33.64
			4	33.64
18/09/2025	17:23:23.788	9		33.635
			9	33.635
			9	33.635
18/09/2025	17:23:01.097	1		33.625
			1	33.625
			1	33.625
18/09/2025	17:22:44.575	100		33.615
			100	33.615
			100	33.615
18/09/2025	17:21:47.875	600		33.655
			600	33.655
			600	33.655
18/09/2025	17:20:26.558	180		33.655
			180	33.655
			180	33.655
18/09/2025	17:20:05.159	50		33.67
			50	33.67
			50	33.67
18/09/2025	17:19:51.912	4		33.655
			4	33.655
			4	33.655
18/09/2025	17:19:32.219	3		33.645
			3	33.645
			3	33.645
18/09/2025	17:19:18.589	8		33.65
			8	33.65
			8	33.65
18/09/2025	17:18:57.763	3		33.645
			3	33.645
			3	33.645
18/09/2025	17:18:41.381	3		33.645
			3	33.645
			3	33.645
18/09/2025	17:18:27.102	8		33.645
			8	33.645
			8	33.645
18/09/2025	17:18:12.794	3		33.635
			3	33.635
			3	33.635
18/09/2025	17:17:57.145	1		33.63
			1	33.63
			1	33.63
18/09/2025	17:17:38.839	8		33.63
			8	33.63
			8	33.63
18/09/2025	17:17:31.576	10		33.635
			10	33.635
			10	33.635
18/09/2025	17:17:17.453	5		33.62
			5	33.62
			5	33.62
18/09/2025	17:16:58.943	200		33.62
			200	33.62
			200	33.62
18/09/2025	17:16:57.054	11		33.615
			11	33.615
			11	33.615
18/09/2025	17:16:24.223	4		33.63
			4	33.63
			4	33.63
18/09/2025	17:16:09.669	2		33.625
			2	33.625
			2	33.625
18/09/2025	17:15:52.200	3		33.625
			3	33.625
			3	33.625
18/09/2025	17:15:36.226	2		33.625
			2	33.625
			2	33.625
18/09/2025	17:15:17.614	62		33.62
			62	33.62
			62	33.62
18/09/2025	17:15:00.855	4		33.62
			4	33.62
			4	33.62
18/09/2025	17:14:49.718	4		33.615
			4	33.615
			4	33.615
18/09/2025	17:14:45.577	400		33.615
			400	33.615
			400	33.615
18/09/2025	17:14:38.125	2		33.615
			2	33.615
			2	33.615
18/09/2025	17:14:37.775	350		33.62
			350	33.62
			350	33.62
18/09/2025	17:14:20.807	400		33.615
			400	33.615
			400	33.615
18/09/2025	17:14:14.178	4		33.61
			4	33.61
			4	33.61
18/09/2025	17:14:03.109	1		33.605
			1	33.605
			1	33.605
18/09/2025	17:13:54.346	2		33.60
			2	33.60
			2	33.60
18/09/2025	17:13:38.607	2		33.605
			2	33.605
			2	33.605
18/09/2025	17:13:26.076	3		33.615
			3	33.615
			3	33.615
18/09/2025	17:13:00.869	3		33.615
			3	33.615
			3	33.615
18/09/2025	17:12:41.190	2		33.61
			2	33.61
			2	33.61
18/09/2025	17:12:32.139	2		33.61
			2	33.61
			2	33.61
18/09/2025	17:12:11.001	2		33.605
			2	33.605
			2	33.605
18/09/2025	17:11:55.810	3		33.605
			3	33.605
			3	33.605
18/09/2025	17:11:44.415	1		33.58
			1	33.58
			1	33.58
18/09/2025	17:11:29.971	6		33.575
			6	33.575
			6	33.575
18/09/2025	17:11:25.760	20		33.575
			20	33.575
			20	33.575
18/09/2025	17:11:20.596	3		33.575
			3	33.575
			3	33.575
18/09/2025	17:11:16.339	1		33.575
			1	33.575
			1	33.575
18/09/2025	17:11:09.538	400		33.59
			400	33.59
			400	33.59
18/09/2025	17:11:07.491	1		33.595
			1	33.595
			1	33.595
18/09/2025	17:10:58.751	1		33.59
			1	33.59
			1	33.59
18/09/2025	17:10:41.283	1		33.575
			1	33.575
			1	33.575
18/09/2025	17:10:30.341	4		33.585
			4	33.585
			4	33.585
18/09/2025	17:10:15.803	1		33.575
			1	33.575
			1	33.575
18/09/2025	17:10:00.404	7		33.56
			7	33.56
			7	33.56
18/09/2025	17:09:37.236	2		33.555
			2	33.555
			2	33.555
18/09/2025	17:09:21.037	3		33.56
			3	33.56
			3	33.56
18/09/2025	17:09:00.451	6		33.555
			6	33.555
			6	33.555
18/09/2025	17:09:00.085	11		33.555
			11	33.555
			11	33.555
18/09/2025	17:08:09.511	400		33.555
			400	33.555
			400	33.555
18/09/2025	17:08:08.170	1		33.555
			1	33.555
			1	33.555
18/09/2025	17:07:48.411	4		33.56
			4	33.56
			4	33.56
18/09/2025	17:07:32.360	1		33.565
			1	33.565
			1	33.565
18/09/2025	17:07:29.456	100		33.56
			100	33.56
			100	33.56
18/09/2025	17:07:14.935	6		33.565
			6	33.565
			6	33.565
18/09/2025	17:06:30.028	55		33.57
			55	33.57
			55	33.57
18/09/2025	17:06:28.289	2		33.575
			2	33.575
			2	33.575
18/09/2025	17:06:15.929	16		33.575
			16	33.575
			16	33.575
18/09/2025	17:06:04.521	115		33.56
			115	33.56
			115	33.56
18/09/2025	17:06:00.747	300		33.58
			300	33.58
			300	33.58
18/09/2025	17:06:00.611	5		33.58
			5	33.58
			5	33.58
18/09/2025	17:05:46.713	1		33.575
			1	33.575
			1	33.575
18/09/2025	17:05:31.780	1		33.575
			1	33.575
			1	33.575
18/09/2025	17:05:17.315	6		33.57
			6	33.57
			6	33.57
18/09/2025	17:05:01.859	10		33.575
			10	33.575
			10	33.575
18/09/2025	17:04:29.548	1		33.58
			1	33.58
			1	33.58
18/09/2025	17:03:56.041	1		33.58
			1	33.58
			1	33.58
18/09/2025	17:03:55.671	110		33.58
			110	33.58
			110	33.58
18/09/2025	17:03:32.991	1		33.58
			1	33.58
			1	33.58
18/09/2025	17:02:52.899	1		33.58
			1	33.58
			1	33.58
18/09/2025	17:02:47.791	5		33.575
			5	33.575
			5	33.575
18/09/2025	17:02:23.498	10		33.585
			10	33.585
			10	33.585
18/09/2025	17:02:18.234	5		33.58
			5	33.58
			5	33.58
18/09/2025	17:02:00.079	3		33.575
			3	33.575
			3	33.575
18/09/2025	17:01:44.789	200		33.575
			200	33.575
			200	33.575
18/09/2025	17:01:43.481	3		33.575
			3	33.575
			3	33.575
18/09/2025	17:01:36.492	400		33.575
			400	33.575
			400	33.575
18/09/2025	17:01:15.755	4		33.56
			4	33.56
			4	33.56
18/09/2025	17:00:55.667	2		33.55
			2	33.55
			2	33.55
18/09/2025	17:00:34.141	2		33.545
			2	33.545
			2	33.545
18/09/2025	17:00:23.098	10		33.54
			10	33.54
			10	33.54
18/09/2025	17:00:00.475	5		33.555
			5	33.555
			5	33.555
18/09/2025	16:59:38.460	8		33.555
			8	33.555
			8	33.555
18/09/2025	16:59:05.596	1		33.56
			1	33.56
			1	33.56
18/09/2025	16:58:37.145	3		33.555
			3	33.555
			3	33.555
18/09/2025	16:58:23.278	16		33.545
			16	33.545
			16	33.545
18/09/2025	16:58:02.723	40		33.56
			40	33.56
			40	33.56
18/09/2025	16:57:03.724	500		33.565
			500	33.565
			500	33.565
18/09/2025	16:57:02.890	95		33.56
			95	33.56
			95	33.56
18/09/2025	16:56:05.672	1		33.58
			1	33.58
			1	33.58
18/09/2025	16:55:39.222	7		33.56
			7	33.56
			7	33.56
18/09/2025	16:55:38.280	48		33.555
			48	33.555
			48	33.555
18/09/2025	16:55:17.984	4		33.545
			4	33.545
			4	33.545
18/09/2025	16:55:00.395	3		33.565
			3	33.565
			3	33.565
18/09/2025	16:54:59.984	1		33.56
			1	33.56
			1	33.56
18/09/2025	16:54:41.838	598		33.56
			598	33.56
			598	33.56
18/09/2025	16:54:41.359	60		33.56
			60	33.56
			60	33.56
18/09/2025	16:54:12.552	6		33.58
			6	33.58
			6	33.58
18/09/2025	16:53:49.942	5		33.59
			5	33.59
			5	33.59
18/09/2025	16:51:51.432	4		33.55
			4	33.55
			4	33.55
18/09/2025	16:51:28.057	400		33.56
			400	33.56
			400	33.56
18/09/2025	16:50:59.261	3		33.555
			3	33.555
			3	33.555
18/09/2025	16:50:58.337	17		33.56
			17	33.56
			17	33.56
18/09/2025	16:50:33.598	90		33.56
			90	33.56
			90	33.56
18/09/2025	16:50:17.674	100		33.57
			100	33.57
			100	33.57
18/09/2025	16:49:55.593	24		33.575
			24	33.575
			24	33.575
18/09/2025	16:49:53.964	1		33.575
			1	33.575
			1	33.575
18/09/2025	16:49:19.203	100		33.565
			100	33.565
			100	33.565
18/09/2025	16:49:12.001	5		33.565
			5	33.565
			5	33.565
18/09/2025	16:48:55.377	50		33.56
			50	33.56
			50	33.56
18/09/2025	16:48:25.330	3		33.55
			3	33.55
			3	33.55
18/09/2025	16:47:55.753	3		33.55
			3	33.55
			3	33.55
18/09/2025	16:47:53.897	100		33.55
			100	33.55
			100	33.55
18/09/2025	16:47:47.077	12		33.545
			12	33.545
			12	33.545
18/09/2025	16:47:21.426	2		33.515
			2	33.515
			2	33.515
18/09/2025	16:47:03.087	40		33.525
			40	33.525
			40	33.525
18/09/2025	16:47:01.511	5		33.525
			5	33.525
			5	33.525
18/09/2025	16:46:39.497	2		33.525
			2	33.525
			2	33.525
18/09/2025	16:46:27.078	3		33.525
			3	33.525
			3	33.525
18/09/2025	16:46:07.232	2		33.52
			2	33.52
			2	33.52
18/09/2025	16:46:02.342	9		33.525
			9	33.525
			9	33.525
18/09/2025	16:45:53.698	16		33.52
			16	33.52
			16	33.52
18/09/2025	16:45:02.695	400		33.525
			400	33.525
			400	33.525
18/09/2025	16:44:57.767	3		33.525
			3	33.525
			3	33.525
18/09/2025	16:43:47.007	2		33.535
			2	33.535
			2	33.535
18/09/2025	16:43:26.890	1		33.515
			1	33.515
			1	33.515
18/09/2025	16:43:24.145	17		33.51
			17	33.51
			17	33.51
18/09/2025	16:43:07.006	20		33.515
			20	33.515
			20	33.515
18/09/2025	16:42:51.838	14		33.51
			14	33.51
			14	33.51
18/09/2025	16:42:28.285	3		33.465
			3	33.465
			3	33.465
18/09/2025	16:42:14.320	9		33.465
			9	33.465
			9	33.465
18/09/2025	16:41:53.989	16		33.46
			16	33.46
			16	33.46
18/09/2025	16:41:23.036	1		33.495
			1	33.495
			1	33.495
18/09/2025	16:41:12.733	19		33.495
			19	33.495
			19	33.495
18/09/2025	16:41:03.780	20		33.495
			20	33.495
			20	33.495
18/09/2025	16:40:50.537	1		33.52
			1	33.52
			1	33.52
18/09/2025	16:40:49.435	10		33.535
			10	33.535
			10	33.535
18/09/2025	16:40:30.009	3		33.54
			3	33.54
			3	33.54
18/09/2025	16:40:06.577	1		33.535
			1	33.535
			1	33.535
18/09/2025	16:40:03.738	4		33.535
			4	33.535
			4	33.535
18/09/2025	16:39:50.831	5		33.535
			5	33.535
			5	33.535
18/09/2025	16:38:46.054	400		33.575
			400	33.575
			400	33.575
18/09/2025	16:38:35.326	1		33.575
			1	33.575
			1	33.575
18/09/2025	16:38:34.938	1		33.57
			1	33.57
			1	33.57
18/09/2025	16:38:34.199	1		33.575
			1	33.575
			1	33.575
18/09/2025	16:38:04.320	3		33.575
			3	33.575
			3	33.575
18/09/2025	16:37:49.204	6		33.585
			6	33.585
			6	33.585
18/09/2025	16:37:44.112	1		33.58
			1	33.58
			1	33.58
18/09/2025	16:37:22.652	300		33.58
			300	33.58
			300	33.58
18/09/2025	16:37:21.159	1		33.575
			1	33.575
			1	33.575
18/09/2025	16:37:02.454	1		33.585
			1	33.585
			1	33.585
18/09/2025	16:36:42.350	1		33.59
			1	33.59
			1	33.59
18/09/2025	16:36:19.442	1		33.585
			1	33.585
			1	33.585
18/09/2025	16:36:04.860	1		33.59
			1	33.59
			1	33.59
18/09/2025	16:36:01.695	1		33.585
			1	33.585
			1	33.585
18/09/2025	16:36:00.089	2		33.585
			2	33.585
			2	33.585
18/09/2025	16:35:21.974	400		33.60
			400	33.60
			400	33.60
18/09/2025	16:34:45.393	1		33.605
			1	33.605
			1	33.605
18/09/2025	16:34:17.697	9		33.60
			9	33.60
			9	33.60
18/09/2025	16:33:59.439	15		33.60
			15	33.60
			15	33.60
18/09/2025	16:32:41.432	1		33.615
			1	33.615
			1	33.615
18/09/2025	16:32:32.871	3		33.63
			3	33.63
			3	33.63
18/09/2025	16:32:28.251	200		33.635
			200	33.635
			200	33.635
18/09/2025	16:32:19.761	5		33.645
			5	33.645
			5	33.645
18/09/2025	16:31:57.719	10		33.65
			10	33.65
			10	33.65
18/09/2025	16:31:45.328	400		33.645
			400	33.645
			400	33.645
18/09/2025	16:31:37.239	50		33.63
			50	33.63
			50	33.63
18/09/2025	16:31:33.981	2		33.63
			2	33.63
			2	33.63
18/09/2025	16:31:12.259	50		33.615
			50	33.615
			50	33.615
18/09/2025	16:31:12.224	2		33.615
			2	33.615
			2	33.615
18/09/2025	16:30:56.609	3		33.585
			3	33.585
			3	33.585
18/09/2025	16:30:54.570	1		33.585
			1	33.585
			1	33.585
18/09/2025	16:30:39.905	1		33.59
			1	33.59
			1	33.59
18/09/2025	16:30:36.645	2		33.585
			2	33.585
			2	33.585
18/09/2025	16:29:46.651	1		33.58
			1	33.58
			1	33.58
18/09/2025	16:29:45.689	1		33.585
			1	33.585
			1	33.585
18/09/2025	16:29:25.317	2		33.575
			2	33.575
			2	33.575
18/09/2025	16:29:15.164	9		33.57
			9	33.57
			9	33.57
18/09/2025	16:29:08.507	1 900		33.585
			1 900	33.585
			1 300	33.585
			600	33.585
18/09/2025	16:28:51.167	600		33.585
			600	33.585
			600	33.585
18/09/2025	16:28:37.293	2		33.605
			2	33.605
			2	33.605
18/09/2025	16:28:18.019	5		33.60
			5	33.60
			5	33.60
18/09/2025	16:28:10.124	501		33.60
			501	33.60
			501	33.60
18/09/2025	16:28:09.929	600		33.60
			600	33.60
			600	33.60
18/09/2025	16:28:09.726	600		33.60
			600	33.60
			600	33.60
18/09/2025	16:28:09.191	600		33.60
			600	33.60
			600	33.60
18/09/2025	16:28:03.653	600		33.60
			600	33.60
			600	33.60
18/09/2025	16:28:02.344	400		33.60
			1	33.60
			399	33.60
			400	33.60
18/09/2025	16:27:33.121	600		33.60
			600	33.60
			600	33.60
18/09/2025	16:27:17.863	500		33.60
			500	33.60
			500	33.60
18/09/2025	16:27:02.180	6		33.595
			6	33.595
			6	33.595
18/09/2025	16:26:43.883	600		33.60
			600	33.60
			600	33.60
18/09/2025	16:26:24.945	5		33.595
			5	33.595
			5	33.595
18/09/2025	16:25:42.536	5		33.60
			5	33.60
			5	33.60
18/09/2025	16:25:00.834	3		33.57
			3	33.57
			3	33.57
18/09/2025	16:24:15.970	1		33.565
			1	33.565
			1	33.565
18/09/2025	16:24:00.278	1		33.565
			1	33.565
			1	33.565
18/09/2025	16:23:42.834	3		33.565
			3	33.565
			3	33.565
18/09/2025	16:23:27.767	1		33.57
			1	33.57
			1	33.57
18/09/2025	16:23:13.436	5		33.57
			5	33.57
			5	33.57
18/09/2025	16:23:12.327	400		33.58
			400	33.58
			400	33.58
18/09/2025	16:23:11.707	400		33.58
			400	33.58
			400	33.58
18/09/2025	16:23:11.119	400		33.58
			400	33.58
			400	33.58
18/09/2025	16:23:02.110	400		33.555
			400	33.555
			400	33.555
18/09/2025	16:22:57.559	400		33.555
			400	33.555
			400	33.555
18/09/2025	16:22:00.829	20		33.56
			20	33.56
			20	33.56
18/09/2025	16:21:29.645	10		33.555
			10	33.555
			10	33.555
18/09/2025	16:19:58.246	80		33.475
			80	33.475
			80	33.475
18/09/2025	16:19:43.703	18		33.485
			18	33.485
			18	33.485
18/09/2025	16:17:52.308	30		33.435
			30	33.435
			30	33.435
18/09/2025	16:15:29.786	150		33.415
			150	33.415
			150	33.415
18/09/2025	16:15:21.586	30		33.425
			30	33.425
			30	33.425
18/09/2025	16:14:41.601	200		33.42
			200	33.42
			200	33.42
18/09/2025	16:14:21.473	2		33.44
			2	33.44
			2	33.44
18/09/2025	16:13:33.013	36		33.445
			36	33.445
			36	33.445
18/09/2025	16:11:48.268	100		33.50
			100	33.50
			100	33.50
18/09/2025	16:11:06.394	10		33.535
			10	33.535
			10	33.535
18/09/2025	16:10:56.636	90		33.50
			90	33.50
			90	33.50
18/09/2025	16:10:07.250	400		33.485
			400	33.485
			400	33.485
18/09/2025	16:07:53.238	100		33.415
			100	33.415
			100	33.415
18/09/2025	16:07:34.647	400		33.43
			400	33.43
			400	33.43
18/09/2025	16:07:06.004	400		33.445
			400	33.445
			400	33.445
18/09/2025	16:06:31.597	50		33.425
			50	33.425
			50	33.425

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

Intel Corp.

Bid: 25.63 / Ask: 25.655
Volume: 1 578 411
+21.73%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 19:49:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice