Tradegate Exchange

Infineon Technologies AG

448

370

33.46

Date	Time	Volume	Order Volume	Price
16/05/2025	15:31:45.870	264		33.46
			64	33.46
			80	33.46
			20	33.46
			100	33.46
			264	33.46
16/05/2025	15:31:37.329	3 437		33.47
			40	33.47
			150	33.47
			125	33.47
			10	33.47
			3 237	33.47
			500	33.47
			200	33.47
			400	33.47
			1 000	33.47
			200	33.47
			1 000	33.47
			2	33.47
			10	33.47
16/05/2025	15:31:28.190	1 830		33.495
			10	33.495
			100	33.495
			70	33.495
			100	33.495
			250	33.495
			700	33.495
			1 830	33.495
			500	33.495
			90	33.495
			10	33.495
16/05/2025	15:31:08.147	400		33.505
			50	33.505
			350	33.505
			400	33.505
16/05/2025	15:31:08.059	400		33.505
			400	33.505
			400	33.505
16/05/2025	15:31:07.913	80		33.51
			30	33.51
			80	33.51
			50	33.51
16/05/2025	15:24:20.464	1		33.545
			1	33.545
			1	33.545
16/05/2025	15:22:41.472	50		33.545
			50	33.545
			50	33.545
16/05/2025	15:22:12.116	20		33.55
			20	33.55
			20	33.55
16/05/2025	15:19:46.594	70		33.565
			70	33.565
			70	33.565
16/05/2025	15:19:18.315	75		33.56
			75	33.56
			75	33.56
16/05/2025	15:17:56.488	500		33.54
			500	33.54
			500	33.54
16/05/2025	15:16:53.444	100		33.545
			100	33.545
			100	33.545
16/05/2025	15:16:12.671	3		33.575
			3	33.575
			3	33.575
16/05/2025	15:15:47.180	150		33.59
			150	33.59
			150	33.59
16/05/2025	15:14:44.778	400		33.60
			400	33.60
			400	33.60
16/05/2025	15:14:08.714	400		33.615
			400	33.615
			400	33.615
16/05/2025	15:13:30.517	8		33.62
			8	33.62
			8	33.62
16/05/2025	15:10:50.371	100		33.58
			100	33.58
			100	33.58
16/05/2025	15:09:38.485	120		33.585
			120	33.585
			120	33.585
16/05/2025	15:07:44.406	3		33.60
			3	33.60
			3	33.60
16/05/2025	15:05:57.789	146		33.55
			146	33.55
			146	33.55
16/05/2025	15:04:20.501	40		33.525
			40	33.525
			40	33.525
16/05/2025	15:03:30.908	500		33.515
			500	33.515
			500	33.515
16/05/2025	15:03:27.527	100		33.52
			100	33.52
			100	33.52
16/05/2025	15:03:14.171	100		33.525
			100	33.525
			100	33.525
16/05/2025	15:00:49.633	100		33.525
			100	33.525
			100	33.525
16/05/2025	14:58:23.316	400		33.525
			400	33.525
			400	33.525
16/05/2025	14:58:19.109	600		33.525
			600	33.525
			600	33.525
16/05/2025	14:57:40.624	40		33.53
			40	33.53
			40	33.53
16/05/2025	14:57:40.519	400		33.53
			252	33.53
			400	33.53
			148	33.53
16/05/2025	14:55:03.639	65		33.565
			65	33.565
			65	33.565
16/05/2025	14:54:09.195	600		33.585
			600	33.585
			600	33.585
16/05/2025	14:50:24.822	500		33.56
			500	33.56
			500	33.56
16/05/2025	14:48:55.964	330		33.57
			330	33.57
			330	33.57
16/05/2025	14:47:36.420	100		33.565
			100	33.565
			100	33.565
16/05/2025	14:46:15.332	2		33.545
			2	33.545
			2	33.545
16/05/2025	14:46:06.343	117		33.535
			117	33.535
			117	33.535
16/05/2025	14:46:01.837	203		33.55
			3	33.55
			200	33.55
			203	33.55
16/05/2025	14:45:54.778	225		33.575
			100	33.575
			45	33.575
			225	33.575
			80	33.575
16/05/2025	14:45:49.627	59		33.60
			59	33.60
			59	33.60
16/05/2025	14:45:40.122	20		33.61
			20	33.61
			20	33.61
16/05/2025	14:45:32.480	600		33.61
			600	33.61
			600	33.61
16/05/2025	14:43:08.096	10		33.665
			10	33.665
			10	33.665
16/05/2025	14:42:50.289	6		33.66
			6	33.66
			6	33.66
16/05/2025	14:41:30.404	145		33.645
			145	33.645
			145	33.645
16/05/2025	14:40:18.095	30		33.615
			30	33.615
			30	33.615
16/05/2025	14:39:50.338	50		33.62
			50	33.62
			50	33.62
16/05/2025	14:38:16.189	40		33.605
			40	33.605
			40	33.605
16/05/2025	14:38:07.919	210		33.60
			210	33.60
			210	33.60
16/05/2025	14:37:36.976	335		33.60
			100	33.60
			100	33.60
			335	33.60
			135	33.60
16/05/2025	14:37:35.867	20		33.60
			20	33.60
			20	33.60
16/05/2025	14:36:22.366	500		33.64
			500	33.64
			500	33.64
16/05/2025	14:31:14.011	1		33.63
			1	33.63
			1	33.63
16/05/2025	14:28:54.057	148		33.63
			148	33.63
			148	33.63
16/05/2025	14:28:45.786	400		33.625
			400	33.625
			400	33.625
16/05/2025	14:28:39.587	600		33.625
			600	33.625
			600	33.625
16/05/2025	14:28:01.438	300		33.625
			300	33.625
			300	33.625
16/05/2025	14:27:27.297	400		33.625
			400	33.625
			400	33.625
16/05/2025	14:27:19.290	600		33.625
			600	33.625
			600	33.625
16/05/2025	14:27:06.151	400		33.635
			400	33.635
			400	33.635
16/05/2025	14:27:02.971	600		33.635
			600	33.635
			600	33.635
16/05/2025	14:25:55.248	2		33.625
			2	33.625
			2	33.625
16/05/2025	14:25:25.289	200		33.62
			200	33.62
			200	33.62
16/05/2025	14:24:42.032	300		33.63
			300	33.63
			300	33.63
16/05/2025	14:23:23.032	200		33.63
			200	33.63
			200	33.63
16/05/2025	14:22:46.401	100		33.625
			100	33.625
			100	33.625
16/05/2025	14:20:57.108	5		33.645
			5	33.645
			5	33.645
16/05/2025	14:20:45.384	100		33.655
			100	33.655
			100	33.655
16/05/2025	14:20:44.530	400		33.655
			400	33.655
			400	33.655
16/05/2025	14:20:43.610	400		33.655
			400	33.655
			400	33.655
16/05/2025	14:20:37.830	400		33.655
			400	33.655
			400	33.655
16/05/2025	14:20:36.341	400		33.655
			400	33.655
			400	33.655
16/05/2025	14:20:22.866	7		33.655
			7	33.655
			7	33.655
16/05/2025	14:19:00.097	400		33.63
			400	33.63
			400	33.63
16/05/2025	14:18:18.436	3		33.63
			3	33.63
			3	33.63
16/05/2025	14:17:59.318	16		33.635
			16	33.635
			16	33.635
16/05/2025	14:17:43.612	3		33.64
			3	33.64
			3	33.64
16/05/2025	14:17:06.945	30		33.645
			30	33.645
			30	33.645
16/05/2025	14:16:13.637	400		33.64
			400	33.64
			400	33.64
16/05/2025	14:12:19.539	200		33.65
			200	33.65
			200	33.65
16/05/2025	14:11:13.533	200		33.68
			200	33.68
			200	33.68
16/05/2025	14:09:01.867	75		33.75
			75	33.75
			75	33.75
16/05/2025	14:08:01.823	60		33.74
			60	33.74
			60	33.74
16/05/2025	14:07:01.917	20		33.745
			20	33.745
			20	33.745
16/05/2025	14:02:31.415	1		33.74
			1	33.74
			1	33.74
16/05/2025	14:00:51.136	3		33.73
			3	33.73
			3	33.73
16/05/2025	13:56:22.032	600		33.75
			600	33.75
			600	33.75
16/05/2025	13:53:07.171	200		33.745
			200	33.745
			200	33.745
16/05/2025	13:51:31.584	25		33.75
			25	33.75
			25	33.75
16/05/2025	13:48:40.077	40		33.74
			40	33.74
			40	33.74
16/05/2025	13:47:04.808	94		33.72
			94	33.72
			94	33.72
16/05/2025	13:39:10.607	300		33.76
			300	33.76
			300	33.76
16/05/2025	13:37:49.026	500		33.75
			500	33.75
			500	33.75
16/05/2025	13:35:35.041	7		33.79
			7	33.79
			7	33.79
16/05/2025	13:34:19.215	50		33.79
			50	33.79
			50	33.79
16/05/2025	13:31:29.462	300		33.80
			300	33.80
			300	33.80
16/05/2025	13:31:08.425	300		33.81
			300	33.81
			300	33.81
16/05/2025	13:26:55.012	200		33.865
			200	33.865
			200	33.865
16/05/2025	13:23:32.266	300		33.86
			300	33.86
			300	33.86
16/05/2025	13:22:19.460	3		33.87
			3	33.87
			3	33.87
16/05/2025	13:22:04.473	500		33.89
			500	33.89
			500	33.89
16/05/2025	13:19:17.665	150		33.925
			150	33.925
			150	33.925
16/05/2025	13:19:12.182	33		33.925
			33	33.925
			33	33.925
16/05/2025	13:17:30.682	3		33.925
			3	33.925
			3	33.925
16/05/2025	13:16:40.481	35		33.94
			35	33.94
			35	33.94
16/05/2025	13:12:39.096	30		33.97
			30	33.97
			30	33.97
16/05/2025	13:06:29.459	5		33.985
			5	33.985
			5	33.985
16/05/2025	13:05:46.795	3		34.035
			3	34.035
			3	34.035
16/05/2025	13:05:39.847	30		34.04
			30	34.04
			1	34.04
			29	34.04
16/05/2025	12:57:26.403	300		34.015
			300	34.015
			300	34.015
16/05/2025	12:56:10.346	300		34.00
			200	34.00
			300	34.00
			100	34.00
16/05/2025	12:54:30.929	29		33.975
			29	33.975
			29	33.975
16/05/2025	12:54:14.455	600		33.96
			600	33.96
			600	33.96
16/05/2025	12:47:02.320	3		33.965
			3	33.965
			3	33.965
16/05/2025	12:46:22.192	15		33.98
			15	33.98
			15	33.98
16/05/2025	12:44:19.886	600		33.96
			600	33.96
			600	33.96
16/05/2025	12:42:23.502	10		33.965
			10	33.965
			10	33.965
16/05/2025	12:41:04.168	2		33.965
			2	33.965
			2	33.965
16/05/2025	12:40:56.564	30		33.96
			30	33.96
			30	33.96
16/05/2025	12:39:47.482	500		33.95
			500	33.95
			500	33.95
16/05/2025	12:39:27.624	200		33.94
			200	33.94
			200	33.94
16/05/2025	12:39:19.334	500		33.945
			500	33.945
			500	33.945
16/05/2025	12:38:33.152	10 000		33.85
			10 000	33.85
			10 000	33.85
16/05/2025	12:34:53.160	88		33.93
			88	33.93
			88	33.93
16/05/2025	12:31:21.437	50		33.895
			50	33.895
			50	33.895
16/05/2025	12:27:37.755	77		33.91
			77	33.91
			77	33.91
16/05/2025	12:25:27.179	70		33.92
			70	33.92
			70	33.92
16/05/2025	12:24:53.751	200		33.91
			200	33.91
			200	33.91
16/05/2025	12:24:51.594	120		33.92
			120	33.92
			120	33.92
16/05/2025	12:24:49.103	55		33.92
			55	33.92
			55	33.92
16/05/2025	12:23:38.038	300		33.89
			300	33.89
			300	33.89
16/05/2025	12:19:13.545	1		33.895
			1	33.895
			1	33.895
16/05/2025	12:19:04.139	55		33.885
			55	33.885
			55	33.885
16/05/2025	12:17:06.926	10		33.895
			10	33.895
			10	33.895
16/05/2025	12:16:28.445	90		33.89
			47	33.89
			43	33.89
			90	33.89
16/05/2025	12:14:02.565	250		33.885
			250	33.885
			250	33.885
16/05/2025	12:11:44.762	200		33.89
			200	33.89
			200	33.89
16/05/2025	12:11:16.022	10		33.89
			10	33.89
			10	33.89
16/05/2025	12:08:57.922	150		33.895
			150	33.895
			150	33.895
16/05/2025	12:08:45.027	330		33.89
			330	33.89
			330	33.89
16/05/2025	12:05:46.709	300		33.885
			300	33.885
			300	33.885
16/05/2025	12:05:28.302	100		33.895
			100	33.895
			100	33.895
16/05/2025	12:05:01.964	30		33.885
			30	33.885
			30	33.885
16/05/2025	12:04:32.695	2		33.90
			2	33.90
			2	33.90
16/05/2025	12:01:44.458	100		33.90
			100	33.90
			100	33.90
16/05/2025	11:59:59.019	300		33.97
			300	33.97
			300	33.97
16/05/2025	11:59:49.768	600		33.96
			600	33.96
			600	33.96
16/05/2025	11:55:08.457	30		34.00
			30	34.00
			30	34.00
16/05/2025	11:53:53.345	52		33.99
			52	33.99
			52	33.99
16/05/2025	11:49:42.732	50		33.925
			50	33.925
			50	33.925
16/05/2025	11:49:09.220	80		33.945
			80	33.945
			80	33.945
16/05/2025	11:46:33.090	200		33.915
			200	33.915
			200	33.915
16/05/2025	11:46:22.207	150		33.915
			150	33.915
			150	33.915
16/05/2025	11:43:10.229	235		33.95
			235	33.95
			235	33.95
16/05/2025	11:42:59.318	300		33.94
			300	33.94
			300	33.94
16/05/2025	11:39:35.838	20		33.95
			20	33.95
			20	33.95
16/05/2025	11:38:05.967	15		33.95
			15	33.95
			15	33.95
16/05/2025	11:37:34.076	500		33.945
			500	33.945
			500	33.945
16/05/2025	11:36:55.451	7		33.945
			7	33.945
			7	33.945
16/05/2025	11:35:43.353	129		33.96
			129	33.96
			129	33.96
16/05/2025	11:31:06.806	600		33.955
			600	33.955
			600	33.955
16/05/2025	11:27:23.883	4		33.98
			4	33.98
			4	33.98
16/05/2025	11:27:16.072	600		33.975
			600	33.975
			600	33.975
16/05/2025	11:26:17.006	400		33.995
			400	33.995
			400	33.995
16/05/2025	11:25:50.018	600		33.995
			600	33.995
			600	33.995
16/05/2025	11:25:40.436	68		33.99
			68	33.99
			68	33.99
16/05/2025	11:25:30.035	45		33.975
			45	33.975
			45	33.975
16/05/2025	11:22:50.772	120		33.93
			120	33.93
			120	33.93
16/05/2025	11:22:04.555	600		33.91
			600	33.91
			600	33.91
16/05/2025	11:22:00.381	600		33.91
			600	33.91
			600	33.91
16/05/2025	11:21:08.444	3		33.865
			3	33.865
			3	33.865
16/05/2025	11:20:56.976	15		33.88
			15	33.88
			15	33.88
16/05/2025	11:20:16.879	300		33.87
			300	33.87
			300	33.87
16/05/2025	11:20:16.010	140		33.87
			140	33.87
			140	33.87
16/05/2025	11:20:03.459	3		33.87
			3	33.87
			3	33.87
16/05/2025	11:16:07.586	16		33.90
			16	33.90
			16	33.90
16/05/2025	11:08:46.493	150		33.865
			150	33.865
			150	33.865
16/05/2025	11:07:58.047	200		33.885
			200	33.885
			200	33.885
16/05/2025	11:07:57.469	5		33.885
			5	33.885
			5	33.885
16/05/2025	11:06:56.175	1 000		33.87
			100	33.87
			900	33.87
			1 000	33.87
16/05/2025	11:05:52.636	300		33.885
			300	33.885
			300	33.885
16/05/2025	11:04:06.750	108		33.87
			108	33.87
			108	33.87
16/05/2025	11:04:06.410	300		33.87
			300	33.87
			300	33.87
16/05/2025	11:03:55.060	300		33.86
			300	33.86
			300	33.86
16/05/2025	11:01:07.530	10		33.91
			10	33.91
			10	33.91
16/05/2025	10:59:32.844	190		33.94
			190	33.94
			190	33.94
16/05/2025	10:59:20.063	70		33.935
			70	33.935
			70	33.935
16/05/2025	10:56:53.328	300		33.95
			300	33.95
			300	33.95
16/05/2025	10:54:51.620	2		33.94
			2	33.94
			2	33.94
16/05/2025	10:54:04.396	80		33.93
			80	33.93
			80	33.93
16/05/2025	10:51:49.968	50		33.91
			50	33.91
			50	33.91
16/05/2025	10:51:20.885	570		33.91
			440	33.91
			130	33.91
			570	33.91
16/05/2025	10:50:52.798	600		33.905
			600	33.905
			600	33.905
16/05/2025	10:50:15.792	100		33.94
			100	33.94
			100	33.94
16/05/2025	10:49:54.429	4		33.945
			4	33.945
			4	33.945
16/05/2025	10:49:16.441	6		33.945
			6	33.945
			6	33.945
16/05/2025	10:48:34.322	18		33.94
			18	33.94
			18	33.94
16/05/2025	10:47:38.686	600		33.945
			600	33.945
			600	33.945
16/05/2025	10:47:13.189	74		33.96
			74	33.96
			74	33.96
16/05/2025	10:45:25.191	100		33.955
			100	33.955
			100	33.955
16/05/2025	10:44:14.543	450		33.965
			450	33.965
			450	33.965
16/05/2025	10:42:24.628	10		33.95
			10	33.95
			10	33.95
16/05/2025	10:41:17.569	2		33.96
			2	33.96
			2	33.96
16/05/2025	10:40:35.535	10		33.94
			10	33.94
			10	33.94
16/05/2025	10:40:03.390	1 400		33.91
			33	33.91
			1 400	33.91
			1 367	33.91
16/05/2025	10:39:55.732	600		33.935
			600	33.935
			600	33.935
16/05/2025	10:39:05.653	370		33.94
			370	33.94
			370	33.94
16/05/2025	10:38:53.680	600		33.94
			600	33.94
			600	33.94
16/05/2025	10:38:11.661	50		33.925
			50	33.925
			50	33.925
16/05/2025	10:36:55.150	68		33.945
			68	33.945
			68	33.945
16/05/2025	10:36:11.566	31		33.935
			31	33.935
			31	33.935
16/05/2025	10:33:55.557	117		33.90
			117	33.90
			117	33.90
16/05/2025	10:33:42.337	2		33.89
			2	33.89
			2	33.89
16/05/2025	10:33:23.305	10		33.875
			10	33.875
			10	33.875
16/05/2025	10:33:20.651	10		33.87
			10	33.87
			10	33.87
16/05/2025	10:32:27.150	2		33.87
			2	33.87
			2	33.87
16/05/2025	10:32:24.156	39		33.865
			39	33.865
			39	33.865
16/05/2025	10:30:19.580	30		33.87
			30	33.87
			30	33.87
16/05/2025	10:29:50.906	35		33.88
			35	33.88
			35	33.88
16/05/2025	10:28:35.182	40		33.88
			40	33.88
			40	33.88
16/05/2025	10:27:41.169	110		33.88
			110	33.88
			110	33.88
16/05/2025	10:26:15.347	500		33.885
			500	33.885
			500	33.885
16/05/2025	10:23:45.085	300		33.895
			300	33.895
			300	33.895
16/05/2025	10:19:29.260	1		33.855
			1	33.855
			1	33.855
16/05/2025	10:13:40.802	200		33.885
			200	33.885
			200	33.885
16/05/2025	10:11:38.981	50		33.86
			50	33.86
			50	33.86
16/05/2025	10:11:29.595	300		33.86
			300	33.86
			300	33.86
16/05/2025	10:09:16.971	130		33.90
			90	33.90
			130	33.90
			40	33.90
16/05/2025	10:09:00.842	2		33.89
			2	33.89
			2	33.89
16/05/2025	10:08:22.677	7		33.87
			7	33.87
			7	33.87
16/05/2025	10:07:48.005	30		33.89
			30	33.89
			30	33.89
16/05/2025	10:07:21.542	200		33.875
			200	33.875
			200	33.875
16/05/2025	10:05:26.199	11		33.815
			11	33.815
			11	33.815
16/05/2025	10:04:22.947	500		33.825
			500	33.825
			500	33.825
16/05/2025	10:04:21.595	1		33.82
			1	33.82
			1	33.82
16/05/2025	10:03:35.196	1		33.795
			1	33.795
			1	33.795
16/05/2025	10:03:01.185	74		33.81
			74	33.81
			74	33.81
16/05/2025	10:02:40.450	63		33.80
			63	33.80
			63	33.80
16/05/2025	10:02:38.581	801		33.80
			801	33.80
			801	33.80
16/05/2025	10:01:56.166	145		33.80
			145	33.80
			145	33.80
16/05/2025	10:01:22.712	500		33.83
			500	33.83
			500	33.83
16/05/2025	09:58:28.335	15		33.87
			15	33.87
			15	33.87
16/05/2025	09:58:04.726	50		33.88
			50	33.88
			50	33.88
16/05/2025	09:57:54.406	125		33.885
			125	33.885
			125	33.885
16/05/2025	09:57:17.146	200		33.875
			200	33.875
			200	33.875
16/05/2025	09:57:03.246	3		33.865
			3	33.865
			3	33.865
16/05/2025	09:55:58.474	10		33.865
			10	33.865
			10	33.865
16/05/2025	09:55:54.055	13		33.865
			13	33.865
			13	33.865
16/05/2025	09:55:41.513	7		33.875
			7	33.875
			7	33.875
16/05/2025	09:55:37.081	143		33.855
			143	33.855
			143	33.855
16/05/2025	09:52:14.822	30		33.84
			30	33.84
			30	33.84
16/05/2025	09:52:11.317	70		33.84
			70	33.84
			70	33.84
16/05/2025	09:51:42.609	300		33.84
			300	33.84
			300	33.84
16/05/2025	09:50:39.630	500		33.83
			500	33.83
			500	33.83
16/05/2025	09:50:15.323	60		33.835
			60	33.835
			60	33.835
16/05/2025	09:49:26.208	52		33.845
			52	33.845
			52	33.845
16/05/2025	09:48:11.445	100		33.84
			100	33.84
			100	33.84
16/05/2025	09:47:01.345	150		33.84
			150	33.84
			150	33.84
16/05/2025	09:46:51.840	2		33.825
			2	33.825
			2	33.825
16/05/2025	09:46:24.681	1		33.85
			1	33.85
			1	33.85
16/05/2025	09:46:13.897	100		33.84
			100	33.84
			100	33.84
16/05/2025	09:45:11.985	3		33.84
			3	33.84
			3	33.84
16/05/2025	09:44:40.022	210		33.83
			210	33.83
			210	33.83
16/05/2025	09:44:37.318	45		33.835
			45	33.835
			45	33.835
16/05/2025	09:43:57.512	100		33.845
			100	33.845
			100	33.845
16/05/2025	09:40:13.932	4		33.885
			4	33.885
			4	33.885
16/05/2025	09:40:09.542	15		33.885
			15	33.885
			15	33.885
16/05/2025	09:38:39.773	15		33.955
			15	33.955
			15	33.955
16/05/2025	09:38:34.050	400		33.965
			400	33.965
			400	33.965
16/05/2025	09:37:50.411	600		33.965
			600	33.965
			600	33.965
16/05/2025	09:37:43.888	1		33.96
			1	33.96
			1	33.96
16/05/2025	09:37:31.095	10		33.965
			10	33.965
			10	33.965
16/05/2025	09:36:38.346	10		34.00
			10	34.00
			10	34.00
16/05/2025	09:35:05.274	63		34.00
			63	34.00
			63	34.00
16/05/2025	09:33:50.217	80		34.005
			80	34.005
			80	34.005
16/05/2025	09:33:48.890	103		34.005
			103	34.005
			103	34.005
16/05/2025	09:32:21.098	60		34.00
			60	34.00
			60	34.00
16/05/2025	09:32:08.280	22		33.955
			22	33.955
			22	33.955
16/05/2025	09:31:28.522	100		34.00
			100	34.00
			100	34.00
16/05/2025	09:31:20.936	500		33.985
			500	33.985
			500	33.985
16/05/2025	09:30:11.534	1		33.975
			1	33.975
			1	33.975
16/05/2025	09:29:31.861	6		33.985
			6	33.985
			6	33.985
16/05/2025	09:29:08.178	40		33.975
			40	33.975
			40	33.975
16/05/2025	09:25:27.995	100		34.03
			100	34.03
			100	34.03
16/05/2025	09:21:01.433	74		34.10
			74	34.10
			74	34.10
16/05/2025	09:20:49.142	80		34.095
			80	34.095
			80	34.095
16/05/2025	09:20:29.392	10		34.11
			10	34.11
			10	34.11
16/05/2025	09:17:31.395	75		34.115
			75	34.115
			75	34.115
16/05/2025	09:17:18.968	300		34.10
			300	34.10
			300	34.10
16/05/2025	09:17:10.183	100		34.08
			100	34.08
			100	34.08
16/05/2025	09:16:39.344	1		34.095
			1	34.095
			1	34.095
16/05/2025	09:16:18.071	440		34.055
			440	34.055
			440	34.055
16/05/2025	09:15:50.577	100		34.03
			100	34.03
			100	34.03
16/05/2025	09:15:50.020	600		34.03
			600	34.03
			600	34.03
16/05/2025	09:15:29.971	300		33.995
			300	33.995
			300	33.995
16/05/2025	09:14:50.018	200		34.025
			200	34.025
			200	34.025
16/05/2025	09:14:49.572	50		34.03
			50	34.03
			50	34.03
16/05/2025	09:14:38.141	300		33.99
			300	33.99
			300	33.99
16/05/2025	09:14:22.368	331		34.02
			331	34.02
			331	34.02
16/05/2025	09:13:00.279	331		34.015
			331	34.015
			331	34.015
16/05/2025	09:12:27.757	175		34.00
			175	34.00
			30	34.00
			45	34.00
			100	34.00
16/05/2025	09:12:26.523	100		33.99
			100	33.99
			100	33.99
16/05/2025	09:11:43.425	100		33.90
			100	33.90
			100	33.90
16/05/2025	09:10:54.666	16		33.855
			16	33.855
			16	33.855
16/05/2025	09:06:06.383	50		33.90
			50	33.90
			50	33.90
16/05/2025	09:05:59.734	3		33.89
			3	33.89
			3	33.89
16/05/2025	09:05:11.197	100		33.91
			100	33.91
			99	33.91
			1	33.91
16/05/2025	09:04:42.748	300		33.91
			300	33.91
			300	33.91
16/05/2025	09:04:42.110	300		33.91
			300	33.91
			300	33.91
16/05/2025	09:04:12.403	15		33.83
			15	33.83
			15	33.83
16/05/2025	09:03:40.888	50		33.825
			50	33.825
			50	33.825
16/05/2025	09:02:40.149	100		33.79
			100	33.79
			100	33.79
16/05/2025	09:02:07.045	1		33.80
			1	33.80
			1	33.80
16/05/2025	09:01:50.285	10		33.775
			10	33.775
			10	33.775
16/05/2025	09:00:54.917	840		33.69
			15	33.69
			200	33.69
			300	33.69
			100	33.69
			840	33.69
			25	33.69
			100	33.69
			100	33.69
16/05/2025	08:58:02.779	300		33.905
			300	33.905
			150	33.905
			150	33.905
16/05/2025	08:57:49.869	50		33.905
			50	33.905
			50	33.905

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

Rheinmetall AG

Bid: 1 713.00
Ask: 1 714.00
Volume: 70 946
+2.08%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 15:33:07

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice