Tradegate Exchange

Infineon Technologies AG

263

166

34.25

Date	Time	Volume	Order Volume	Price
14/05/2025	09:43:13.809	70		34.25
			70	34.25
			70	34.25
14/05/2025	09:42:55.878	11		34.235
			11	34.235
			11	34.235
14/05/2025	09:42:20.831	30		34.215
			7	34.215
			23	34.215
			30	34.215
14/05/2025	09:41:16.656	400		34.285
			400	34.285
			400	34.285
14/05/2025	09:41:10.880	32		34.285
			32	34.285
			32	34.285
14/05/2025	09:40:33.035	1		34.265
			1	34.265
			1	34.265
14/05/2025	09:40:06.009	500		34.255
			500	34.255
			500	34.255
14/05/2025	09:39:26.500	100		34.24
			100	34.24
			100	34.24
14/05/2025	09:39:06.217	400		34.275
			400	34.275
			400	34.275
14/05/2025	09:39:01.188	600		34.285
			600	34.285
			600	34.285
14/05/2025	09:38:52.157	17		34.33
			17	34.33
			17	34.33
14/05/2025	09:38:51.206	100		34.33
			100	34.33
			100	34.33
14/05/2025	09:38:50.989	414		34.33
			100	34.33
			100	34.33
			314	34.33
			200	34.33
			114	34.33
14/05/2025	09:38:50.952	15		34.38
			15	34.38
			10	34.38
			5	34.38
14/05/2025	09:38:06.053	110		34.50
			110	34.50
			110	34.50
14/05/2025	09:38:05.942	462		34.50
			462	34.50
			300	34.50
			162	34.50
14/05/2025	09:37:10.481	15		34.54
			15	34.54
			15	34.54
14/05/2025	09:35:36.269	40		34.565
			40	34.565
			40	34.565
14/05/2025	09:34:47.827	200		34.59
			200	34.59
			200	34.59
14/05/2025	09:34:24.709	100		34.565
			100	34.565
			100	34.565
14/05/2025	09:33:16.660	300		34.565
			300	34.565
			300	34.565
14/05/2025	09:31:42.195	150		34.525
			150	34.525
			150	34.525
14/05/2025	09:31:33.718	1		34.555
			1	34.555
			1	34.555
14/05/2025	09:31:22.450	1		34.55
			1	34.55
			1	34.55
14/05/2025	09:31:22.330	15		34.56
			15	34.56
			15	34.56
14/05/2025	09:30:54.756	126		34.63
			1	34.63
			126	34.63
			25	34.63
			100	34.63
14/05/2025	09:30:10.100	300		34.65
			300	34.65
			300	34.65
14/05/2025	09:29:36.168	1		34.64
			1	34.64
			1	34.64
14/05/2025	09:28:37.655	30		34.66
			30	34.66
			30	34.66
14/05/2025	09:27:23.921	8		34.72
			8	34.72
			8	34.72
14/05/2025	09:25:56.370	215		34.715
			215	34.715
			215	34.715
14/05/2025	09:25:52.364	4		34.71
			4	34.71
			4	34.71
14/05/2025	09:24:59.895	34		34.65
			34	34.65
			34	34.65
14/05/2025	09:23:22.303	200		34.625
			200	34.625
			200	34.625
14/05/2025	09:22:54.751	3		34.635
			3	34.635
			3	34.635
14/05/2025	09:22:49.855	300		34.635
			300	34.635
			300	34.635
14/05/2025	09:22:19.741	1		34.64
			1	34.64
			1	34.64
14/05/2025	09:20:54.268	5		34.695
			5	34.695
			5	34.695
14/05/2025	09:20:11.045	190		34.69
			190	34.69
			190	34.69
14/05/2025	09:19:08.254	1		34.69
			1	34.69
			1	34.69
14/05/2025	09:19:03.711	50		34.69
			50	34.69
			50	34.69
14/05/2025	09:18:29.620	1		34.695
			1	34.695
			1	34.695
14/05/2025	09:18:14.202	225		34.71
			225	34.71
			225	34.71
14/05/2025	09:18:12.424	15		34.71
			15	34.71
			15	34.71
14/05/2025	09:17:54.427	17		34.695
			17	34.695
			17	34.695
14/05/2025	09:16:39.804	600		34.69
			600	34.69
			600	34.69
14/05/2025	09:15:52.943	100		34.745
			100	34.745
			100	34.745
14/05/2025	09:15:10.126	20		34.735
			20	34.735
			20	34.735
14/05/2025	09:14:40.433	13		34.75
			13	34.75
			13	34.75
14/05/2025	09:14:29.609	160		34.75
			160	34.75
			160	34.75
14/05/2025	09:13:36.213	600		34.765
			600	34.765
			600	34.765
14/05/2025	09:12:44.241	70		34.775
			70	34.775
			70	34.775
14/05/2025	09:12:33.714	190		34.80
			7	34.80
			183	34.80
			190	34.80
14/05/2025	09:12:22.492	600		34.79
			600	34.79
			600	34.79
14/05/2025	09:12:16.775	1		34.79
			1	34.79
			1	34.79
14/05/2025	09:11:33.917	1		34.82
			1	34.82
			1	34.82
14/05/2025	09:11:18.413	15		34.815
			15	34.815
			4	34.815
			10	34.815
			1	34.815
14/05/2025	09:10:35.246	600		34.84
			600	34.84
			600	34.84
14/05/2025	09:10:16.080	150		34.845
			150	34.845
			150	34.845
14/05/2025	09:10:01.617	21		34.825
			21	34.825
			21	34.825
14/05/2025	09:09:55.181	101		34.825
			1	34.825
			100	34.825
			101	34.825
14/05/2025	09:09:55.020	600		34.825
			600	34.825
			600	34.825
14/05/2025	09:09:54.441	300		34.83
			300	34.83
			300	34.83
14/05/2025	09:08:46.927	590		34.90
			40	34.90
			590	34.90
			100	34.90
			225	34.90
			125	34.90
			100	34.90
14/05/2025	09:08:18.931	100		34.88
			100	34.88
			100	34.88
14/05/2025	09:08:15.739	600		34.88
			600	34.88
			600	34.88
14/05/2025	09:07:53.555	300		34.87
			50	34.87
			300	34.87
			250	34.87
14/05/2025	09:07:45.706	400		34.87
			400	34.87
			400	34.87
14/05/2025	09:07:34.631	120		34.885
			120	34.885
			120	34.885
14/05/2025	09:07:16.346	110		34.88
			110	34.88
			110	34.88
14/05/2025	09:06:58.880	140		34.88
			140	34.88
			140	34.88
14/05/2025	09:06:56.604	200		34.89
			200	34.89
			200	34.89
14/05/2025	09:06:52.026	300		34.89
			300	34.89
			300	34.89
14/05/2025	09:06:46.458	400		34.89
			400	34.89
			400	34.89
14/05/2025	09:06:46.080	400		34.89
			400	34.89
			400	34.89
14/05/2025	09:06:46.008	300		34.89
			300	34.89
			300	34.89
14/05/2025	09:06:45.774	300		34.89
			300	34.89
			300	34.89
14/05/2025	09:06:43.931	300		34.89
			300	34.89
			300	34.89
14/05/2025	09:06:42.581	300		34.89
			300	34.89
			300	34.89
14/05/2025	09:06:40.997	3		34.885
			3	34.885
			3	34.885
14/05/2025	09:06:32.458	60		34.855
			60	34.855
			60	34.855
14/05/2025	09:06:00.365	32		34.805
			32	34.805
			32	34.805
14/05/2025	09:05:27.357	15		34.79
			15	34.79
			15	34.79
14/05/2025	09:05:23.532	50		34.80
			50	34.80
			50	34.80
14/05/2025	09:05:08.702	130		34.875
			130	34.875
			130	34.875
14/05/2025	09:05:07.867	100		34.88
			25	34.88
			25	34.88
			100	34.88
			50	34.88
14/05/2025	09:05:01.928	30		34.85
			30	34.85
			30	34.85
14/05/2025	09:05:01.739	29		34.84
			29	34.84
			29	34.84
14/05/2025	09:04:58.997	90		34.82
			90	34.82
			90	34.82
14/05/2025	09:04:58.529	150		34.80
			100	34.80
			150	34.80
			50	34.80
14/05/2025	09:04:45.072	60		34.795
			60	34.795
			60	34.795
14/05/2025	09:04:07.767	1		34.745
			1	34.745
			1	34.745
14/05/2025	09:02:48.802	30		34.695
			30	34.695
			30	34.695
14/05/2025	09:02:26.181	3		34.72
			3	34.72
			3	34.72
14/05/2025	09:01:43.637	130		34.68
			130	34.68
			130	34.68
14/05/2025	09:01:11.023	1		34.735
			1	34.735
			1	34.735
14/05/2025	09:01:04.838	200		34.75
			200	34.75
			200	34.75
14/05/2025	09:01:01.271	500		34.80
			500	34.80
			500	34.80
14/05/2025	09:01:00.990	456		34.80
			175	34.80
			456	34.80
			281	34.80
14/05/2025	09:00:52.037	300		34.80
			300	34.80
			300	34.80
14/05/2025	09:00:51.851	300		34.80
			300	34.80
			300	34.80
14/05/2025	09:00:51.645	600		34.80
			600	34.80
			600	34.80
14/05/2025	09:00:51.490	600		34.80
			600	34.80
			600	34.80
14/05/2025	09:00:51.308	600		34.80
			600	34.80
			600	34.80
14/05/2025	09:00:51.209	600		34.80
			600	34.80
			600	34.80
14/05/2025	09:00:51.001	600		34.80
			600	34.80
			600	34.80
14/05/2025	09:00:50.921	300		34.80
			75	34.80
			300	34.80
			225	34.80
14/05/2025	09:00:50.749	300		34.80
			34	34.80
			266	34.80
			300	34.80
14/05/2025	09:00:50.295	600		34.80
			16	34.80
			60	34.80
			100	34.80
			234	34.80
			600	34.80
			190	34.80
14/05/2025	08:56:08.671	200		34.64
			100	34.64
			200	34.64
			100	34.64
14/05/2025	08:54:57.423	20		34.465
			20	34.465
			16	34.465
			4	34.465
14/05/2025	08:54:04.631	4		34.645
			4	34.645
			4	34.645
14/05/2025	08:53:23.322	28		34.655
			14	34.655
			14	34.655
			28	34.655
14/05/2025	08:50:48.692	100		34.54
			100	34.54
			20	34.54
			80	34.54
14/05/2025	08:49:15.057	110		34.46
			26	34.46
			110	34.46
			16	34.46
			18	34.46
			50	34.46
14/05/2025	08:47:33.424	100		34.54
			100	34.54
			100	34.54
14/05/2025	08:42:52.414	3		34.535
			3	34.535
			3	34.535
14/05/2025	08:42:31.988	50		34.69
			50	34.69
			50	34.69
14/05/2025	08:41:49.750	16		34.55
			16	34.55
			16	34.55
14/05/2025	08:38:42.607	37		34.51
			37	34.51
			16	34.51
			21	34.51
14/05/2025	08:37:07.587	116		34.51
			75	34.51
			41	34.51
			116	34.51
14/05/2025	08:36:54.869	500		34.655
			16	34.655
			150	34.655
			50	34.655
			50	34.655
			234	34.655
			500	34.655
14/05/2025	08:35:15.246	100		34.505
			50	34.505
			50	34.505
			100	34.505
14/05/2025	08:34:13.106	90		34.51
			90	34.51
			74	34.51
			16	34.51
14/05/2025	08:32:58.540	5		34.695
			5	34.695
			5	34.695
14/05/2025	08:31:33.228	8		34.51
			8	34.51
			8	34.51
14/05/2025	08:29:13.695	300		34.595
			16	34.595
			75	34.595
			300	34.595
			100	34.595
			109	34.595
14/05/2025	08:27:25.638	300		34.495
			50	34.495
			100	34.495
			59	34.495
			300	34.495
			75	34.495
			16	34.495
14/05/2025	08:27:04.689	30		34.695
			30	34.695
			30	34.695
14/05/2025	08:26:42.640	300		34.595
			300	34.595
			50	34.595
			100	34.595
			150	34.595
14/05/2025	08:26:05.167	5		34.445
			5	34.445
			5	34.445
14/05/2025	08:23:43.932	20		34.595
			20	34.595
			20	34.595
14/05/2025	08:21:49.300	300		34.58
			75	34.58
			60	34.58
			150	34.58
			15	34.58
			300	34.58
14/05/2025	08:21:19.378	150		34.445
			150	34.445
			150	34.445
14/05/2025	08:18:23.548	8		34.595
			8	34.595
			8	34.595
14/05/2025	08:18:13.401	51		34.595
			51	34.595
			1	34.595
			50	34.595
14/05/2025	08:17:09.688	325		34.435
			50	34.435
			150	34.435
			50	34.435
			325	34.435
			75	34.435
14/05/2025	08:16:21.440	30		34.44
			15	34.44
			30	34.44
			15	34.44
14/05/2025	08:15:05.681	300		34.58
			100	34.58
			60	34.58
			300	34.58
			40	34.58
			100	34.58
14/05/2025	08:14:26.035	75		34.58
			75	34.58
			75	34.58
14/05/2025	08:12:59.204	20		34.575
			20	34.575
			5	34.575
			15	34.575
14/05/2025	08:10:51.058	200		34.44
			100	34.44
			200	34.44
			100	34.44
14/05/2025	08:09:28.693	15		34.505
			15	34.505
			15	34.505
14/05/2025	08:06:11.811	250		34.435
			250	34.435
			71	34.435
			79	34.435
			100	34.435
14/05/2025	08:06:03.776	3		34.665
			3	34.665
			3	34.665
14/05/2025	08:05:35.429	15		34.52
			15	34.52
			15	34.52
14/05/2025	08:01:48.191	200		34.41
			75	34.41
			25	34.41
			200	34.41
			60	34.41
			40	34.41
14/05/2025	08:01:16.411	15		34.41
			15	34.41
			15	34.41
14/05/2025	08:00:25.101	18		34.42
			18	34.42
			18	34.42
14/05/2025	08:00:19.789	78		34.44
			15	34.44
			50	34.44
			13	34.44
			78	34.44
14/05/2025	08:00:19.662	11		34.645
			11	34.645
			11	34.645
14/05/2025	08:00:03.854	15		34.65
			15	34.65
			15	34.65
14/05/2025	07:54:29.966	70		34.60
			70	34.60
			55	34.60
			15	34.60
14/05/2025	07:53:17.471	33		34.435
			18	34.435
			15	34.435
			33	34.435
14/05/2025	07:46:06.359	300		34.635
			75	34.635
			300	34.635
			40	34.635
			185	34.635
14/05/2025	07:39:21.729	108		34.405
			108	34.405
			33	34.405
			75	34.405
14/05/2025	07:36:57.228	7		34.405
			7	34.405
			7	34.405
14/05/2025	07:36:40.102	31		34.405
			31	34.405
			31	34.405
14/05/2025	07:34:48.361	50		34.62
			50	34.62
			50	34.62
14/05/2025	07:34:09.814	7		34.615
			7	34.615
			7	34.615
14/05/2025	07:32:04.211	100		34.405
			100	34.405
			42	34.405
			58	34.405
14/05/2025	07:31:38.779	300		34.415
			300	34.415
			300	34.415
14/05/2025	07:31:38.675	30		34.415
			30	34.415
			30	34.415
14/05/2025	07:31:06.633	58		34.64
			58	34.64
			58	34.64
14/05/2025	07:30:44.272	604		34.50
			11	34.50
			193	34.50
			354	34.50
			250	34.50
			400	34.50
14/05/2025	07:30:00.657	440		34.535
			10	34.535
			43	34.535
			20	34.535
			100	34.535
			3	34.535
			100	34.535
			23	34.535
			14	34.535
			207	34.535
			60	34.535
			300	34.535

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

Nvidia Corp.

Bid: 118.26 / Ask: 118.32
Volume: 281 318
+1.81%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:43:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice