Tradegate Exchange

Infineon Technologies AG

904

752

34.385

Date	Time	Volume	Order Volume	Price
14/05/2025	20:14:56.683	11		34.385
			11	34.385
			11	34.385
14/05/2025	20:14:49.340	1		34.455
			1	34.455
			1	34.455
14/05/2025	20:14:07.876	1		34.455
			1	34.455
			1	34.455
14/05/2025	20:13:56.531	100		34.455
			40	34.455
			10	34.455
			50	34.455
			100	34.455
14/05/2025	20:13:03.274	2		34.38
			2	34.38
			2	34.38
14/05/2025	20:12:56.532	50		34.38
			50	34.38
			50	34.38
14/05/2025	20:10:15.458	68		34.38
			68	34.38
			68	34.38
14/05/2025	20:10:06.786	300		34.38
			150	34.38
			40	34.38
			110	34.38
			300	34.38
14/05/2025	20:01:58.989	9		34.455
			9	34.455
			9	34.455
14/05/2025	19:58:31.010	2		34.38
			2	34.38
			2	34.38
14/05/2025	19:50:02.314	3		34.37
			3	34.37
			3	34.37
14/05/2025	19:49:45.117	2		34.455
			2	34.455
			2	34.455
14/05/2025	19:47:32.685	2		34.455
			2	34.455
			2	34.455
14/05/2025	19:46:02.863	5		34.455
			5	34.455
			5	34.455
14/05/2025	19:42:26.589	20		34.375
			20	34.375
			20	34.375
14/05/2025	19:41:31.058	6		34.455
			6	34.455
			2	34.455
			4	34.455
14/05/2025	19:39:33.132	25		34.365
			25	34.365
			25	34.365
14/05/2025	19:38:56.509	200		34.40
			200	34.40
			180	34.40
			20	34.40
14/05/2025	19:36:00.625	8		34.455
			8	34.455
			8	34.455
14/05/2025	19:33:55.976	200		34.455
			200	34.455
			150	34.455
			10	34.455
			40	34.455
14/05/2025	19:32:42.935	25		34.40
			25	34.40
			25	34.40
14/05/2025	19:30:31.469	160		34.35
			145	34.35
			15	34.35
			160	34.35
14/05/2025	19:29:55.755	13		34.35
			13	34.35
			13	34.35
14/05/2025	19:22:50.538	2 000		34.41
			2 000	34.41
			2 000	34.41
14/05/2025	19:22:30.758	5		34.455
			5	34.455
			5	34.455
14/05/2025	19:21:10.107	300		34.415
			300	34.415
			300	34.415
14/05/2025	19:17:44.636	112		34.455
			112	34.455
			20	34.455
			13	34.455
			79	34.455
14/05/2025	19:16:55.159	2		34.455
			2	34.455
			2	34.455
14/05/2025	19:07:17.260	25		34.415
			25	34.415
			25	34.415
14/05/2025	19:03:01.446	300		34.415
			300	34.415
			300	34.415
14/05/2025	19:02:53.942	14		34.415
			14	34.415
			14	34.415
14/05/2025	19:01:46.347	45		34.415
			45	34.415
			45	34.415
14/05/2025	18:58:58.711	26		34.455
			26	34.455
			26	34.455
14/05/2025	18:58:54.070	16		34.415
			16	34.415
			16	34.415
14/05/2025	18:57:26.427	7		34.415
			7	34.415
			7	34.415
14/05/2025	18:47:13.639	5		34.415
			5	34.415
			5	34.415
14/05/2025	18:44:55.797	1		34.415
			1	34.415
			1	34.415
14/05/2025	18:42:27.867	100		34.42
			100	34.42
			100	34.42
14/05/2025	18:37:36.286	30		34.42
			30	34.42
			30	34.42
14/05/2025	18:32:11.304	249		34.415
			249	34.415
			170	34.415
			79	34.415
14/05/2025	18:24:37.174	50		34.415
			50	34.415
			50	34.415
14/05/2025	18:21:25.711	75		34.415
			75	34.415
			75	34.415
14/05/2025	18:20:47.258	185		34.415
			185	34.415
			185	34.415
14/05/2025	18:20:42.149	315		34.415
			15	34.415
			315	34.415
			300	34.415
14/05/2025	18:18:17.141	13		34.415
			13	34.415
			13	34.415
14/05/2025	18:13:40.884	1 315		34.44
			1 315	34.44
			1 315	34.44
14/05/2025	18:13:37.684	1 315		34.44
			1 315	34.44
			1 315	34.44
14/05/2025	18:13:37.492	50		34.45
			50	34.45
			50	34.45
14/05/2025	18:12:43.035	1		34.495
			1	34.495
			1	34.495
14/05/2025	18:11:59.968	1		34.495
			1	34.495
			1	34.495
14/05/2025	18:10:51.324	37		34.46
			37	34.46
			37	34.46
14/05/2025	18:06:00.227	100		34.46
			100	34.46
			100	34.46
14/05/2025	18:05:40.423	150		34.46
			150	34.46
			150	34.46
14/05/2025	18:03:16.433	40		34.495
			40	34.495
			40	34.495
14/05/2025	18:02:22.939	350		34.47
			350	34.47
			350	34.47
14/05/2025	18:02:18.997	75		34.445
			75	34.445
			75	34.445
14/05/2025	18:02:02.914	300		34.445
			300	34.445
			300	34.445
14/05/2025	18:00:57.792	200		34.445
			200	34.445
			200	34.445
14/05/2025	18:00:23.786	25		34.465
			25	34.465
			25	34.465
14/05/2025	17:56:59.642	14		34.465
			14	34.465
			14	34.465
14/05/2025	17:53:19.834	115		34.445
			115	34.445
			115	34.445
14/05/2025	17:53:10.128	15		34.465
			15	34.465
			15	34.465
14/05/2025	17:48:01.362	110		34.445
			110	34.445
			110	34.445
14/05/2025	17:46:30.035	230		34.475
			230	34.475
			230	34.475
14/05/2025	17:46:28.084	3		34.475
			3	34.475
			3	34.475
14/05/2025	17:46:00.940	100		34.475
			100	34.475
			100	34.475
14/05/2025	17:45:45.503	9		34.495
			9	34.495
			9	34.495
14/05/2025	17:45:03.736	65		34.475
			65	34.475
			25	34.475
			40	34.475
14/05/2025	17:44:15.027	1		34.495
			1	34.495
			1	34.495
14/05/2025	17:43:46.147	1		34.475
			1	34.475
			1	34.475
14/05/2025	17:41:11.684	200		34.50
			50	34.50
			150	34.50
			200	34.50
14/05/2025	17:41:05.238	5		34.645
			5	34.645
			5	34.645
14/05/2025	17:40:40.518	25		34.475
			25	34.475
			25	34.475
14/05/2025	17:39:53.950	40		34.65
			40	34.65
			40	34.65
14/05/2025	17:38:41.592	20		34.645
			20	34.645
			20	34.645
14/05/2025	17:37:26.414	10		34.645
			10	34.645
			10	34.645
14/05/2025	17:37:09.914	50		34.645
			20	34.645
			50	34.645
			30	34.645
14/05/2025	17:27:24.521	50		34.595
			50	34.595
			50	34.595
14/05/2025	17:26:10.665	4		34.64
			4	34.64
			4	34.64
14/05/2025	17:25:54.566	50		34.635
			50	34.635
			50	34.635
14/05/2025	17:24:41.524	54		34.62
			54	34.62
			54	34.62
14/05/2025	17:24:16.234	20		34.63
			20	34.63
			20	34.63
14/05/2025	17:22:19.577	100		34.61
			100	34.61
			100	34.61
14/05/2025	17:22:10.736	3		34.595
			3	34.595
			3	34.595
14/05/2025	17:17:48.940	25		34.565
			25	34.565
			25	34.565
14/05/2025	17:17:38.062	30		34.57
			30	34.57
			30	34.57
14/05/2025	17:16:34.005	500		34.565
			500	34.565
			500	34.565
14/05/2025	17:16:27.042	8		34.575
			8	34.575
			8	34.575
14/05/2025	17:13:10.193	140		34.505
			140	34.505
			140	34.505
14/05/2025	17:11:15.073	30		34.53
			30	34.53
			30	34.53
14/05/2025	17:10:44.518	200		34.53
			200	34.53
			200	34.53
14/05/2025	17:10:04.398	500		34.53
			500	34.53
			500	34.53
14/05/2025	17:09:23.557	200		34.535
			200	34.535
			200	34.535
14/05/2025	17:08:01.245	20		34.555
			20	34.555
			20	34.555
14/05/2025	17:07:39.745	170		34.56
			170	34.56
			170	34.56
14/05/2025	17:07:25.376	15		34.555
			15	34.555
			15	34.555
14/05/2025	17:06:44.753	100		34.53
			100	34.53
			100	34.53
14/05/2025	17:05:08.635	50		34.495
			50	34.495
			50	34.495
14/05/2025	17:04:37.847	29		34.485
			29	34.485
			29	34.485
14/05/2025	17:04:25.164	25		34.50
			25	34.50
			25	34.50
14/05/2025	17:02:53.929	700		34.51
			700	34.51
			700	34.51
14/05/2025	17:02:47.495	300		34.50
			300	34.50
			300	34.50
14/05/2025	17:02:21.343	100		34.50
			100	34.50
			100	34.50
14/05/2025	17:02:16.295	1		34.505
			1	34.505
			1	34.505
14/05/2025	17:01:32.528	1		34.54
			1	34.54
			1	34.54
14/05/2025	17:01:22.124	30		34.53
			30	34.53
			30	34.53
14/05/2025	17:00:11.331	3		34.56
			3	34.56
			3	34.56
14/05/2025	16:59:51.056	30		34.555
			30	34.555
			30	34.555
14/05/2025	16:59:21.126	24		34.57
			24	34.57
			24	34.57
14/05/2025	16:58:56.619	15		34.57
			15	34.57
			15	34.57
14/05/2025	16:56:54.763	70		34.59
			70	34.59
			70	34.59
14/05/2025	16:56:00.523	100		34.60
			100	34.60
			100	34.60
14/05/2025	16:55:57.338	300		34.595
			300	34.595
			300	34.595
14/05/2025	16:55:55.636	186		34.595
			186	34.595
			186	34.595
14/05/2025	16:55:00.462	600		34.60
			600	34.60
			600	34.60
14/05/2025	16:54:58.606	110		34.595
			110	34.595
			110	34.595
14/05/2025	16:53:28.145	2		34.575
			2	34.575
			2	34.575
14/05/2025	16:49:30.910	135		34.535
			135	34.535
			135	34.535
14/05/2025	16:49:30.284	300		34.535
			300	34.535
			300	34.535
14/05/2025	16:49:29.322	880		34.535
			280	34.535
			600	34.535
			880	34.535
14/05/2025	16:49:27.322	870		34.52
			870	34.52
			870	34.52
14/05/2025	16:49:02.135	600		34.515
			600	34.515
			600	34.515
14/05/2025	16:48:55.977	500		34.505
			500	34.505
			500	34.505
14/05/2025	16:48:48.325	400		34.505
			400	34.505
			400	34.505
14/05/2025	16:48:39.042	600		34.505
			600	34.505
			600	34.505
14/05/2025	16:47:52.012	3		34.515
			3	34.515
			3	34.515
14/05/2025	16:46:59.244	234		34.495
			234	34.495
			234	34.495
14/05/2025	16:45:01.340	200		34.515
			200	34.515
			200	34.515
14/05/2025	16:44:43.902	4 899		34.50
			4 899	34.50
			4 899	34.50
14/05/2025	16:44:36.884	600		34.545
			600	34.545
			600	34.545
14/05/2025	16:44:31.111	200		34.54
			200	34.54
			200	34.54
14/05/2025	16:44:06.831	120		34.535
			120	34.535
			120	34.535
14/05/2025	16:42:58.331	100		34.52
			100	34.52
			100	34.52
14/05/2025	16:42:45.863	415		34.52
			415	34.52
			415	34.52
14/05/2025	16:42:40.262	400		34.52
			400	34.52
			400	34.52
14/05/2025	16:41:49.135	100		34.53
			100	34.53
			100	34.53
14/05/2025	16:40:18.184	500		34.52
			500	34.52
			500	34.52
14/05/2025	16:40:05.684	500		34.555
			500	34.555
			500	34.555
14/05/2025	16:39:32.340	75		34.565
			75	34.565
			75	34.565
14/05/2025	16:38:28.586	29		34.58
			29	34.58
			29	34.58
14/05/2025	16:37:10.521	200		34.60
			200	34.60
			200	34.60
14/05/2025	16:36:35.811	250		34.61
			250	34.61
			250	34.61
14/05/2025	16:35:47.370	1		34.645
			1	34.645
			1	34.645
14/05/2025	16:35:29.264	1		34.615
			1	34.615
			1	34.615
14/05/2025	16:33:18.213	75		34.58
			75	34.58
			75	34.58
14/05/2025	16:31:20.741	60		34.51
			60	34.51
			60	34.51
14/05/2025	16:30:15.389	290		34.525
			290	34.525
			290	34.525
14/05/2025	16:28:32.342	454		34.55
			454	34.55
			454	34.55
14/05/2025	16:28:21.380	150		34.535
			150	34.535
			150	34.535
14/05/2025	16:28:06.466	100		34.53
			100	34.53
			100	34.53
14/05/2025	16:23:52.495	300		34.555
			300	34.555
			300	34.555
14/05/2025	16:23:34.360	70		34.535
			70	34.535
			70	34.535
14/05/2025	16:21:32.507	200		34.48
			200	34.48
			200	34.48
14/05/2025	16:20:36.443	100		34.50
			100	34.50
			100	34.50
14/05/2025	16:20:32.550	35		34.49
			35	34.49
			35	34.49
14/05/2025	16:20:32.428	40		34.50
			40	34.50
			10	34.50
			30	34.50
14/05/2025	16:20:20.973	200		34.55
			200	34.55
			200	34.55
14/05/2025	16:20:14.906	1 600		34.55
			200	34.55
			1 600	34.55
			1 400	34.55
14/05/2025	16:19:56.637	600		34.55
			600	34.55
			600	34.55
14/05/2025	16:17:35.936	6		34.58
			6	34.58
			6	34.58
14/05/2025	16:17:06.620	30		34.585
			30	34.585
			30	34.585
14/05/2025	16:13:48.200	1		34.64
			1	34.64
			1	34.64
14/05/2025	16:13:12.965	100		34.605
			100	34.605
			100	34.605
14/05/2025	16:13:10.367	1		34.61
			1	34.61
			1	34.61
14/05/2025	16:12:15.875	13		34.58
			13	34.58
			13	34.58
14/05/2025	16:12:02.348	1		34.575
			1	34.575
			1	34.575
14/05/2025	16:10:17.223	120		34.59
			120	34.59
			120	34.59
14/05/2025	16:09:25.384	82		34.665
			82	34.665
			82	34.665
14/05/2025	16:09:03.813	30		34.68
			30	34.68
			30	34.68
14/05/2025	16:07:44.789	3		34.64
			3	34.64
			3	34.64
14/05/2025	16:07:36.188	220		34.63
			220	34.63
			220	34.63
14/05/2025	16:07:09.930	400		34.645
			400	34.645
			400	34.645
14/05/2025	16:07:02.830	90		34.65
			90	34.65
			90	34.65
14/05/2025	16:06:14.638	210		34.67
			210	34.67
			210	34.67
14/05/2025	16:06:10.335	500		34.67
			500	34.67
			500	34.67
14/05/2025	16:05:51.462	600		34.67
			600	34.67
			600	34.67
14/05/2025	16:05:39.179	20		34.66
			20	34.66
			20	34.66
14/05/2025	16:05:19.354	4		34.65
			4	34.65
			4	34.65
14/05/2025	16:05:19.266	275		34.64
			275	34.64
			275	34.64
14/05/2025	16:04:59.368	300		34.64
			300	34.64
			300	34.64
14/05/2025	16:04:33.709	133		34.64
			133	34.64
			133	34.64
14/05/2025	16:04:06.818	130		34.635
			130	34.635
			130	34.635
14/05/2025	16:03:16.194	100		34.615
			100	34.615
			100	34.615
14/05/2025	16:02:21.951	200		34.60
			200	34.60
			200	34.60
14/05/2025	16:02:21.857	320		34.60
			320	34.60
			320	34.60
14/05/2025	16:02:17.069	2 000		34.565
			2 000	34.565
			1 498	34.565
			500	34.565
			2	34.565
14/05/2025	16:01:06.040	300		34.565
			300	34.565
			300	34.565
14/05/2025	15:59:40.254	100		34.60
			100	34.60
			100	34.60
14/05/2025	15:59:12.473	75		34.595
			75	34.595
			75	34.595
14/05/2025	15:58:24.127	5		34.57
			5	34.57
			5	34.57
14/05/2025	15:56:14.534	300		34.57
			300	34.57
			300	34.57
14/05/2025	15:54:09.938	300		34.55
			300	34.55
			300	34.55
14/05/2025	15:52:42.623	5		34.64
			5	34.64
			5	34.64
14/05/2025	15:51:34.474	400		34.62
			400	34.62
			400	34.62
14/05/2025	15:48:02.754	102		34.61
			102	34.61
			102	34.61
14/05/2025	15:47:25.884	36		34.62
			36	34.62
			36	34.62
14/05/2025	15:46:38.518	80		34.635
			80	34.635
			80	34.635
14/05/2025	15:46:31.521	99		34.635
			99	34.635
			99	34.635
14/05/2025	15:46:31.239	300		34.635
			300	34.635
			300	34.635
14/05/2025	15:46:26.991	601		34.635
			600	34.635
			601	34.635
			1	34.635
14/05/2025	15:44:51.630	300		34.675
			300	34.675
			300	34.675
14/05/2025	15:44:43.743	50		34.70
			50	34.70
			50	34.70
14/05/2025	15:44:02.831	200		34.74
			200	34.74
			200	34.74
14/05/2025	15:44:00.384	300		34.76
			300	34.76
			300	34.76
14/05/2025	15:43:23.547	3		34.76
			3	34.76
			3	34.76
14/05/2025	15:43:06.982	14		34.72
			14	34.72
			14	34.72
14/05/2025	15:42:56.016	300		34.71
			300	34.71
			300	34.71
14/05/2025	15:42:52.070	11		34.725
			11	34.725
			11	34.725
14/05/2025	15:40:08.046	1 249		34.80
			12	34.80
			1 249	34.80
			1 237	34.80
14/05/2025	15:40:03.690	323		34.80
			100	34.80
			212	34.80
			23	34.80
			11	34.80
			300	34.80
14/05/2025	15:39:18.014	300		34.80
			12	34.80
			300	34.80
			288	34.80
14/05/2025	15:39:12.723	90		34.79
			90	34.79
			90	34.79
14/05/2025	15:39:08.543	300		34.79
			300	34.79
			300	34.79
14/05/2025	15:38:32.722	100		34.75
			100	34.75
			100	34.75
14/05/2025	15:37:32.572	29		34.70
			29	34.70
			29	34.70
14/05/2025	15:36:44.173	2		34.725
			2	34.725
			2	34.725
14/05/2025	15:36:39.824	1		34.715
			1	34.715
			1	34.715
14/05/2025	15:36:20.605	5		34.69
			5	34.69
			5	34.69
14/05/2025	15:34:22.954	600		34.72
			600	34.72
			600	34.72
14/05/2025	15:34:15.652	80		34.70
			80	34.70
			80	34.70
14/05/2025	15:32:35.827	65		34.675
			65	34.675
			65	34.675
14/05/2025	15:29:00.800	33		34.595
			33	34.595
			33	34.595
14/05/2025	15:28:09.015	350		34.59
			350	34.59
			350	34.59
14/05/2025	15:27:59.148	600		34.59
			600	34.59
			600	34.59
14/05/2025	15:26:09.501	300		34.655
			300	34.655
			300	34.655
14/05/2025	15:24:09.464	100		34.655
			100	34.655
			100	34.655
14/05/2025	15:24:03.604	25		34.66
			25	34.66
			25	34.66
14/05/2025	15:20:25.708	20		34.69
			20	34.69
			20	34.69
14/05/2025	15:20:18.272	150		34.685
			20	34.685
			50	34.685
			130	34.685
			100	34.685
14/05/2025	15:17:51.376	300		34.70
			300	34.70
			300	34.70
14/05/2025	15:17:49.710	170		34.70
			40	34.70
			170	34.70
			30	34.70
			100	34.70
14/05/2025	15:17:03.424	14		34.69
			14	34.69
			14	34.69
14/05/2025	15:16:34.808	99		34.69
			99	34.69
			99	34.69
14/05/2025	15:14:32.654	600		34.68
			600	34.68
			600	34.68
14/05/2025	15:14:16.253	7		34.68
			7	34.68
			7	34.68
14/05/2025	15:13:07.962	200		34.675
			200	34.675
			200	34.675
14/05/2025	15:13:00.575	200		34.67
			200	34.67
			200	34.67
14/05/2025	15:12:37.339	15		34.685
			15	34.685
			15	34.685
14/05/2025	15:11:07.996	30		34.65
			30	34.65
			30	34.65
14/05/2025	15:10:30.047	300		34.64
			300	34.64
			300	34.64
14/05/2025	15:09:37.220	300		34.615
			300	34.615
			300	34.615
14/05/2025	15:09:32.149	30		34.615
			30	34.615
			30	34.615
14/05/2025	15:04:36.191	360		34.615
			360	34.615
			360	34.615
14/05/2025	15:03:33.626	3		34.61
			3	34.61
			3	34.61
14/05/2025	15:02:31.916	50		34.60
			50	34.60
			50	34.60
14/05/2025	15:02:22.375	390		34.60
			390	34.60
			390	34.60
14/05/2025	15:02:15.224	1		34.59
			1	34.59
			1	34.59
14/05/2025	15:02:15.041	300		34.59
			300	34.59
			300	34.59
14/05/2025	15:02:14.782	600		34.59
			600	34.59
			600	34.59
14/05/2025	15:02:11.888	600		34.59
			600	34.59
			599	34.59
			1	34.59
14/05/2025	15:01:21.737	600		34.615
			600	34.615
			600	34.615
14/05/2025	15:00:42.938	10		34.65
			10	34.65
			10	34.65
14/05/2025	14:57:47.633	100		34.66
			100	34.66
			100	34.66
14/05/2025	14:55:11.378	18		34.64
			18	34.64
			18	34.64
14/05/2025	14:54:33.182	300		34.66
			300	34.66
			300	34.66
14/05/2025	14:52:18.611	50		34.66
			50	34.66
			50	34.66
14/05/2025	14:51:05.226	47		34.645
			47	34.645
			47	34.645
14/05/2025	14:50:51.066	86		34.655
			86	34.655
			86	34.655
14/05/2025	14:47:57.980	1		34.665
			1	34.665
			1	34.665
14/05/2025	14:47:13.673	301		34.70
			300	34.70
			1	34.70
			301	34.70
14/05/2025	14:46:55.877	700		34.70
			700	34.70
			600	34.70
			100	34.70
14/05/2025	14:46:55.701	1		34.71
			1	34.71
			1	34.71
14/05/2025	14:45:09.336	3		34.715
			3	34.715
			3	34.715
14/05/2025	14:45:01.792	1		34.72
			1	34.72
			1	34.72
14/05/2025	14:44:56.100	5		34.71
			5	34.71
			5	34.71
14/05/2025	14:44:17.585	100		34.715
			100	34.715
			100	34.715
14/05/2025	14:43:28.370	600		34.73
			600	34.73
			600	34.73
14/05/2025	14:43:03.254	65		34.71
			65	34.71
			65	34.71
14/05/2025	14:41:16.690	153		34.735
			153	34.735
			153	34.735
14/05/2025	14:39:41.640	50		34.725
			50	34.725
			50	34.725
14/05/2025	14:37:24.237	50		34.745
			50	34.745
			50	34.745
14/05/2025	14:32:36.432	10		34.715
			10	34.715
			10	34.715
14/05/2025	14:32:34.790	75		34.725
			75	34.725
			75	34.725
14/05/2025	14:31:58.043	130		34.725
			130	34.725
			130	34.725
14/05/2025	14:30:44.140	300		34.74
			300	34.74
			300	34.74
14/05/2025	14:30:09.688	10		34.725
			10	34.725
			10	34.725
14/05/2025	14:29:41.137	200		34.71
			200	34.71
			200	34.71
14/05/2025	14:27:21.741	72		34.715
			72	34.715
			72	34.715
14/05/2025	14:26:58.329	41		34.705
			41	34.705
			41	34.705
14/05/2025	14:23:42.242	100		34.69
			100	34.69
			100	34.69
14/05/2025	14:23:16.083	205		34.685
			205	34.685
			205	34.685
14/05/2025	14:22:57.853	90		34.73
			90	34.73
			90	34.73
14/05/2025	14:22:07.491	10		34.725
			10	34.725
			10	34.725
14/05/2025	14:21:43.539	70		34.70
			70	34.70
			70	34.70
14/05/2025	14:21:01.658	235		34.70
			85	34.70
			235	34.70
			150	34.70
14/05/2025	14:20:16.232	2		34.67
			2	34.67
			2	34.67
14/05/2025	14:20:15.774	115		34.67
			115	34.67
			115	34.67
14/05/2025	14:19:50.530	600		34.665
			600	34.665
			600	34.665
14/05/2025	14:15:59.022	50		34.61
			50	34.61
			50	34.61
14/05/2025	14:14:13.993	107		34.61
			107	34.61
			7	34.61
			100	34.61
14/05/2025	14:12:24.771	200		34.585
			200	34.585
			200	34.585
14/05/2025	14:12:13.577	5		34.59
			5	34.59
			5	34.59
14/05/2025	14:12:06.774	10		34.585
			10	34.585
			10	34.585
14/05/2025	14:08:34.902	25		34.54
			25	34.54
			25	34.54
14/05/2025	14:08:25.095	11		34.53
			11	34.53
			11	34.53
14/05/2025	14:07:45.418	200		34.525
			200	34.525
			200	34.525
14/05/2025	14:03:36.875	28		34.535
			28	34.535
			28	34.535
14/05/2025	14:03:33.456	16		34.525
			16	34.525
			16	34.525
14/05/2025	14:02:27.169	200		34.52
			200	34.52
			200	34.52
14/05/2025	14:01:17.584	3		34.505
			3	34.505
			3	34.505
14/05/2025	14:00:07.326	25		34.525
			25	34.525
			25	34.525
14/05/2025	13:59:39.357	26		34.53
			26	34.53
			26	34.53
14/05/2025	13:57:18.370	15		34.515
			15	34.515
			15	34.515
14/05/2025	13:53:15.580	1		34.52
			1	34.52
			1	34.52
14/05/2025	13:50:50.011	90		34.545
			90	34.545
			90	34.545
14/05/2025	13:49:06.706	2		34.515
			2	34.515
			2	34.515
14/05/2025	13:48:12.564	60		34.50
			60	34.50
			60	34.50
14/05/2025	13:47:19.872	5		34.535
			5	34.535
			5	34.535
14/05/2025	13:47:19.460	75		34.545
			75	34.545
			75	34.545
14/05/2025	13:44:46.282	99		34.58
			99	34.58
			99	34.58
14/05/2025	13:39:32.016	75		34.61
			75	34.61
			75	34.61
14/05/2025	13:38:17.036	369		34.60
			369	34.60
			19	34.60
			350	34.60
14/05/2025	13:38:16.925	100		34.59
			100	34.59
			100	34.59
14/05/2025	13:37:23.094	79		34.565
			79	34.565
			79	34.565
14/05/2025	13:36:26.719	50		34.57
			50	34.57
			50	34.57
14/05/2025	13:36:00.659	126		34.555
			126	34.555
			126	34.555
14/05/2025	13:31:38.706	116		34.565
			116	34.565
			116	34.565
14/05/2025	13:29:35.538	50		34.56
			50	34.56
			50	34.56
14/05/2025	13:26:22.195	15		34.54
			15	34.54
			15	34.54
14/05/2025	13:24:42.279	2		34.545
			2	34.545
			2	34.545
14/05/2025	13:23:55.890	300		34.545
			300	34.545
			300	34.545

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: 120.52 / Ask: 120.56
Volume: 893 237
+3.75%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:21:42

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice