Tradegate Exchange

Infineon Technologies AG

539

423

34.025

Date	Time	Volume	Order Volume	Price
15/05/2025	14:05:49.582	1		34.025
			1	34.025
			1	34.025
15/05/2025	14:05:47.968	300		34.025
			300	34.025
			300	34.025
15/05/2025	14:05:10.826	50		34.06
			50	34.06
			50	34.06
15/05/2025	14:04:01.559	86		34.11
			86	34.11
			86	34.11
15/05/2025	14:03:46.412	500		34.11
			500	34.11
			500	34.11
15/05/2025	14:02:30.662	300		34.15
			300	34.15
			300	34.15
15/05/2025	14:01:56.019	75		34.145
			75	34.145
			75	34.145
15/05/2025	13:59:36.509	50		34.17
			50	34.17
			50	34.17
15/05/2025	13:51:11.191	100		34.165
			100	34.165
			100	34.165
15/05/2025	13:50:29.106	25		34.17
			25	34.17
			25	34.17
15/05/2025	13:46:08.728	25		34.155
			25	34.155
			25	34.155
15/05/2025	13:43:07.216	100		34.16
			100	34.16
			100	34.16
15/05/2025	13:42:39.802	25		34.155
			25	34.155
			25	34.155
15/05/2025	13:42:39.709	210		34.15
			210	34.15
			210	34.15
15/05/2025	13:42:38.610	600		34.15
			600	34.15
			600	34.15
15/05/2025	13:42:31.355	500		34.15
			500	34.15
			500	34.15
15/05/2025	13:42:23.724	150		34.145
			150	34.145
			150	34.145
15/05/2025	13:40:56.182	30		34.14
			30	34.14
			30	34.14
15/05/2025	13:38:52.972	45		34.09
			45	34.09
			45	34.09
15/05/2025	13:38:17.060	1		34.11
			1	34.11
			1	34.11
15/05/2025	13:31:37.474	70		34.125
			70	34.125
			70	34.125
15/05/2025	13:28:33.270	100		34.12
			100	34.12
			100	34.12
15/05/2025	13:27:44.658	5		34.095
			5	34.095
			5	34.095
15/05/2025	13:26:58.217	90		34.115
			90	34.115
			90	34.115
15/05/2025	13:22:45.814	200		34.14
			200	34.14
			200	34.14
15/05/2025	13:21:31.893	1 200		34.13
			1 178	34.13
			1 200	34.13
			20	34.13
			2	34.13
15/05/2025	13:20:49.772	300		34.13
			300	34.13
			300	34.13
15/05/2025	13:20:02.895	100		34.105
			100	34.105
			100	34.105
15/05/2025	13:19:29.322	20		34.095
			20	34.095
			20	34.095
15/05/2025	13:09:09.376	39		34.125
			39	34.125
			5	34.125
			34	34.125
15/05/2025	13:09:01.275	600		34.13
			600	34.13
			600	34.13
15/05/2025	13:08:03.738	199		34.115
			199	34.115
			199	34.115
15/05/2025	13:07:30.783	2		34.105
			2	34.105
			2	34.105
15/05/2025	13:07:18.064	15		34.09
			15	34.09
			15	34.09
15/05/2025	13:06:37.779	300		34.115
			300	34.115
			300	34.115
15/05/2025	13:05:49.338	202		34.11
			202	34.11
			202	34.11
15/05/2025	13:05:48.776	1 310		34.12
			1 310	34.12
			1 310	34.12
15/05/2025	13:04:06.757	118		34.125
			118	34.125
			118	34.125
15/05/2025	13:02:31.970	20		34.10
			20	34.10
			20	34.10
15/05/2025	13:00:47.302	3		34.255
			3	34.255
			3	34.255
15/05/2025	12:58:46.553	10		34.045
			10	34.045
			10	34.045
15/05/2025	12:58:33.650	100		34.05
			100	34.05
			100	34.05
15/05/2025	12:58:26.973	10		34.045
			10	34.045
			10	34.045
15/05/2025	12:58:09.051	1 900		34.06
			1 900	34.06
			1 900	34.06
15/05/2025	12:58:00.318	600		34.06
			600	34.06
			600	34.06
15/05/2025	12:55:31.791	1		34.045
			1	34.045
			1	34.045
15/05/2025	12:54:33.994	50		34.03
			50	34.03
			50	34.03
15/05/2025	12:52:02.933	200		34.01
			200	34.01
			200	34.01
15/05/2025	12:51:27.359	9		34.01
			9	34.01
			9	34.01
15/05/2025	12:50:08.291	200		34.045
			200	34.045
			200	34.045
15/05/2025	12:49:49.527	50		34.05
			50	34.05
			50	34.05
15/05/2025	12:48:23.824	7		34.055
			7	34.055
			7	34.055
15/05/2025	12:45:15.139	1		34.035
			1	34.035
			1	34.035
15/05/2025	12:45:07.132	400		34.03
			400	34.03
			400	34.03
15/05/2025	12:44:20.685	500		34.05
			500	34.05
			500	34.05
15/05/2025	12:42:47.871	600		33.99
			600	33.99
			600	33.99
15/05/2025	12:42:21.626	600		33.975
			600	33.975
			600	33.975
15/05/2025	12:42:10.566	1		33.98
			1	33.98
			1	33.98
15/05/2025	12:41:23.390	100		33.97
			100	33.97
			100	33.97
15/05/2025	12:39:31.797	300		33.97
			300	33.97
			300	33.97
15/05/2025	12:39:20.721	600		33.97
			600	33.97
			600	33.97
15/05/2025	12:39:05.947	50		33.965
			50	33.965
			50	33.965
15/05/2025	12:37:53.502	600		33.99
			600	33.99
			600	33.99
15/05/2025	12:37:43.624	5		33.985
			5	33.985
			5	33.985
15/05/2025	12:34:14.188	100		34.00
			100	34.00
			100	34.00
15/05/2025	12:33:02.190	40		33.945
			40	33.945
			40	33.945
15/05/2025	12:31:45.997	100		33.96
			100	33.96
			100	33.96
15/05/2025	12:29:41.714	6		33.975
			6	33.975
			6	33.975
15/05/2025	12:29:00.685	580		34.00
			380	34.00
			200	34.00
			580	34.00
15/05/2025	12:28:50.657	300		33.90
			300	33.90
			300	33.90
15/05/2025	12:28:48.071	600		33.83
			600	33.83
			600	33.83
15/05/2025	12:28:33.611	600		33.83
			600	33.83
			600	33.83
15/05/2025	12:27:59.714	200		33.84
			200	33.84
			200	33.84
15/05/2025	12:25:06.340	500		33.84
			500	33.84
			500	33.84
15/05/2025	12:24:35.855	600		33.84
			600	33.84
			600	33.84
15/05/2025	12:18:38.647	3		33.855
			3	33.855
			3	33.855
15/05/2025	12:18:04.821	1		33.87
			1	33.87
			1	33.87
15/05/2025	12:17:29.725	400		33.88
			400	33.88
			400	33.88
15/05/2025	12:16:49.387	210		33.855
			210	33.855
			210	33.855
15/05/2025	12:15:16.658	100		33.845
			100	33.845
			100	33.845
15/05/2025	12:15:12.881	7		33.845
			7	33.845
			7	33.845
15/05/2025	12:12:50.625	300		33.815
			300	33.815
			300	33.815
15/05/2025	12:12:35.442	42		33.81
			42	33.81
			42	33.81
15/05/2025	12:10:13.627	1		33.855
			1	33.855
			1	33.855
15/05/2025	12:09:57.128	166		33.85
			166	33.85
			166	33.85
15/05/2025	12:09:01.874	100		33.85
			100	33.85
			100	33.85
15/05/2025	12:08:45.506	10		33.85
			10	33.85
			10	33.85
15/05/2025	12:05:31.627	159		33.855
			159	33.855
			159	33.855
15/05/2025	12:04:26.265	12		33.85
			12	33.85
			12	33.85
15/05/2025	12:03:17.797	3		33.875
			3	33.875
			3	33.875
15/05/2025	12:03:15.165	30		33.875
			30	33.875
			30	33.875
15/05/2025	12:02:08.880	20		33.865
			20	33.865
			20	33.865
15/05/2025	11:59:05.505	50		33.865
			50	33.865
			50	33.865
15/05/2025	11:58:50.295	65		33.87
			65	33.87
			65	33.87
15/05/2025	11:52:24.448	300		33.85
			300	33.85
			300	33.85
15/05/2025	11:52:24.409	300		33.85
			300	33.85
			300	33.85
15/05/2025	11:52:23.809	100		33.845
			100	33.845
			100	33.845
15/05/2025	11:49:27.374	3		33.895
			3	33.895
			3	33.895
15/05/2025	11:48:45.620	146		33.895
			146	33.895
			146	33.895
15/05/2025	11:48:00.627	1		33.90
			1	33.90
			1	33.90
15/05/2025	11:47:41.721	4		33.915
			4	33.915
			4	33.915
15/05/2025	11:44:46.336	500		33.895
			500	33.895
			500	33.895
15/05/2025	11:44:07.815	14		33.885
			14	33.885
			14	33.885
15/05/2025	11:43:27.742	1		33.895
			1	33.895
			1	33.895
15/05/2025	11:42:42.217	2		33.885
			2	33.885
			2	33.885
15/05/2025	11:42:28.925	150		33.89
			150	33.89
			150	33.89
15/05/2025	11:42:07.285	150		33.905
			150	33.905
			150	33.905
15/05/2025	11:41:55.809	1		33.905
			1	33.905
			1	33.905
15/05/2025	11:41:35.978	4		33.905
			4	33.905
			4	33.905
15/05/2025	11:41:31.043	1		33.90
			1	33.90
			1	33.90
15/05/2025	11:41:26.456	200		33.905
			200	33.905
			200	33.905
15/05/2025	11:41:19.175	1		33.90
			1	33.90
			1	33.90
15/05/2025	11:41:14.329	1		33.91
			1	33.91
			1	33.91
15/05/2025	11:41:02.754	1		33.915
			1	33.915
			1	33.915
15/05/2025	11:38:14.274	3		33.97
			3	33.97
			3	33.97
15/05/2025	11:38:05.424	100		33.965
			100	33.965
			100	33.965
15/05/2025	11:38:04.646	600		33.965
			600	33.965
			600	33.965
15/05/2025	11:38:01.491	300		33.965
			300	33.965
			300	33.965
15/05/2025	11:37:48.106	150		33.975
			150	33.975
			150	33.975
15/05/2025	11:37:43.036	300		33.97
			300	33.97
			300	33.97
15/05/2025	11:37:04.846	300		33.98
			300	33.98
			300	33.98
15/05/2025	11:35:03.504	27		34.005
			27	34.005
			27	34.005
15/05/2025	11:34:46.161	160		33.995
			160	33.995
			160	33.995
15/05/2025	11:34:11.184	1 400		33.98
			1 400	33.98
			1 400	33.98
15/05/2025	11:33:56.193	600		34.00
			600	34.00
			600	34.00
15/05/2025	11:33:53.758	150		34.00
			150	34.00
			150	34.00
15/05/2025	11:32:03.235	47		34.00
			47	34.00
			47	34.00
15/05/2025	11:30:57.127	76		33.98
			76	33.98
			76	33.98
15/05/2025	11:30:05.819	500		34.00
			500	34.00
			500	34.00
15/05/2025	11:29:59.932	129		33.995
			129	33.995
			129	33.995
15/05/2025	11:29:33.572	217		33.995
			217	33.995
			217	33.995
15/05/2025	11:29:02.653	362		33.96
			362	33.96
			362	33.96
15/05/2025	11:28:48.708	2 500		33.965
			2 500	33.965
			2 500	33.965
15/05/2025	11:28:33.201	500		33.965
			500	33.965
			500	33.965
15/05/2025	11:18:16.798	130		33.85
			130	33.85
			130	33.85
15/05/2025	11:18:02.991	30		33.86
			30	33.86
			30	33.86
15/05/2025	11:17:29.549	500		33.865
			500	33.865
			500	33.865
15/05/2025	11:16:44.961	30		33.865
			30	33.865
			30	33.865
15/05/2025	11:15:06.782	110		33.86
			110	33.86
			110	33.86
15/05/2025	11:13:57.730	200		33.875
			200	33.875
			200	33.875
15/05/2025	11:13:52.940	1		33.885
			1	33.885
			1	33.885
15/05/2025	11:13:46.580	10		33.88
			10	33.88
			10	33.88
15/05/2025	11:13:14.727	10		33.89
			10	33.89
			10	33.89
15/05/2025	11:13:09.147	13		33.88
			13	33.88
			13	33.88
15/05/2025	11:12:45.914	50		33.895
			50	33.895
			50	33.895
15/05/2025	11:12:19.870	100		33.895
			100	33.895
			100	33.895
15/05/2025	11:12:01.875	150		33.89
			150	33.89
			150	33.89
15/05/2025	11:10:55.593	4		33.905
			4	33.905
			4	33.905
15/05/2025	11:10:04.677	200		33.915
			200	33.915
			200	33.915
15/05/2025	11:07:25.309	3		33.875
			3	33.875
			3	33.875
15/05/2025	11:07:24.021	100		33.875
			100	33.875
			100	33.875
15/05/2025	11:06:50.383	17		33.855
			17	33.855
			17	33.855
15/05/2025	11:05:59.543	150		33.83
			150	33.83
			150	33.83
15/05/2025	11:01:17.046	589		33.85
			589	33.85
			589	33.85
15/05/2025	11:00:20.059	200		33.91
			200	33.91
			200	33.91
15/05/2025	10:58:07.682	200		33.915
			200	33.915
			200	33.915
15/05/2025	10:57:37.302	200		33.915
			200	33.915
			200	33.915
15/05/2025	10:56:36.180	28		33.945
			28	33.945
			28	33.945
15/05/2025	10:53:24.880	300		33.94
			300	33.94
			300	33.94
15/05/2025	10:49:05.335	40		33.965
			40	33.965
			40	33.965
15/05/2025	10:48:47.002	1 907		33.98
			1 907	33.98
			1 907	33.98
15/05/2025	10:48:16.063	300		33.95
			300	33.95
			300	33.95
15/05/2025	10:47:59.130	4		33.955
			4	33.955
			4	33.955
15/05/2025	10:47:41.782	800		33.98
			800	33.98
			800	33.98
15/05/2025	10:47:24.549	300		33.975
			300	33.975
			300	33.975
15/05/2025	10:45:04.505	400		33.965
			400	33.965
			400	33.965
15/05/2025	10:45:03.686	35		33.955
			35	33.955
			35	33.955
15/05/2025	10:44:57.833	116		33.95
			116	33.95
			116	33.95
15/05/2025	10:44:37.725	311		33.915
			311	33.915
			311	33.915
15/05/2025	10:44:11.909	25		33.89
			3	33.89
			22	33.89
			25	33.89
15/05/2025	10:42:38.892	109		33.89
			109	33.89
			109	33.89
15/05/2025	10:41:49.644	169		33.885
			169	33.885
			169	33.885
15/05/2025	10:41:41.105	15		33.87
			15	33.87
			15	33.87
15/05/2025	10:41:21.777	545		33.85
			545	33.85
			545	33.85
15/05/2025	10:39:58.184	40		33.87
			40	33.87
			40	33.87
15/05/2025	10:39:22.549	6		33.885
			6	33.885
			6	33.885
15/05/2025	10:38:35.547	13		33.88
			13	33.88
			13	33.88
15/05/2025	10:38:23.067	1		33.90
			1	33.90
			1	33.90
15/05/2025	10:38:03.375	10		33.905
			10	33.905
			10	33.905
15/05/2025	10:35:54.001	50		33.94
			50	33.94
			50	33.94
15/05/2025	10:35:43.512	50		33.94
			50	33.94
			50	33.94
15/05/2025	10:34:59.537	67		33.905
			67	33.905
			67	33.905
15/05/2025	10:33:55.715	100		33.885
			100	33.885
			100	33.885
15/05/2025	10:32:58.112	204		33.91
			204	33.91
			204	33.91
15/05/2025	10:32:27.733	500		33.945
			500	33.945
			500	33.945
15/05/2025	10:31:10.920	12		33.905
			12	33.905
			12	33.905
15/05/2025	10:30:53.060	1		33.895
			1	33.895
			1	33.895
15/05/2025	10:30:52.864	1		33.895
			1	33.895
			1	33.895
15/05/2025	10:30:02.956	100		33.87
			100	33.87
			100	33.87
15/05/2025	10:30:02.774	300		33.87
			300	33.87
			300	33.87
15/05/2025	10:29:58.452	600		33.865
			600	33.865
			600	33.865
15/05/2025	10:29:51.592	8		33.85
			8	33.85
			8	33.85
15/05/2025	10:28:21.637	200		33.785
			200	33.785
			200	33.785
15/05/2025	10:27:30.653	600		33.795
			600	33.795
			600	33.795
15/05/2025	10:25:00.871	300		33.745
			300	33.745
			300	33.745
15/05/2025	10:24:49.794	30		33.74
			30	33.74
			30	33.74
15/05/2025	10:24:37.439	110		33.725
			110	33.725
			110	33.725
15/05/2025	10:24:23.461	162		33.735
			162	33.735
			162	33.735
15/05/2025	10:24:23.415	100		33.735
			100	33.735
			100	33.735
15/05/2025	10:24:22.655	100		33.755
			100	33.755
			100	33.755
15/05/2025	10:24:19.673	437		33.755
			100	33.755
			130	33.755
			437	33.755
			100	33.755
			107	33.755
15/05/2025	10:24:19.114	600		33.755
			300	33.755
			300	33.755
			600	33.755
15/05/2025	10:24:02.647	595		33.785
			595	33.785
			400	33.785
			26	33.785
			19	33.785
			150	33.785
15/05/2025	10:24:02.589	600		33.785
			600	33.785
			600	33.785
15/05/2025	10:24:02.327	215		33.80
			30	33.80
			150	33.80
			35	33.80
			215	33.80
15/05/2025	10:23:39.422	8		33.805
			8	33.805
			8	33.805
15/05/2025	10:23:27.047	50		33.83
			50	33.83
			50	33.83
15/05/2025	10:22:30.085	100		33.855
			100	33.855
			100	33.855
15/05/2025	10:22:29.675	150		33.86
			150	33.86
			150	33.86
15/05/2025	10:22:24.380	50		33.86
			50	33.86
			50	33.86
15/05/2025	10:22:22.002	200		33.85
			200	33.85
			200	33.85
15/05/2025	10:22:16.501	600		33.85
			600	33.85
			600	33.85
15/05/2025	10:21:21.847	400		33.90
			400	33.90
			400	33.90
15/05/2025	10:21:01.086	100		33.905
			100	33.905
			100	33.905
15/05/2025	10:20:51.617	20		33.905
			20	33.905
			20	33.905
15/05/2025	10:19:46.796	2		33.925
			2	33.925
			2	33.925
15/05/2025	10:18:11.687	100		33.835
			100	33.835
			100	33.835
15/05/2025	10:18:07.947	1 157		33.85
			1 142	33.85
			907	33.85
			15	33.85
			250	33.85
15/05/2025	10:17:49.519	300		33.85
			300	33.85
			93	33.85
			207	33.85
15/05/2025	10:16:54.723	40		33.895
			40	33.895
			40	33.895
15/05/2025	10:16:02.126	100		33.87
			100	33.87
			100	33.87
15/05/2025	10:15:55.580	600		33.87
			600	33.87
			600	33.87
15/05/2025	10:15:28.408	20		33.87
			20	33.87
			20	33.87
15/05/2025	10:15:12.671	100		33.88
			100	33.88
			100	33.88
15/05/2025	10:15:12.561	399		33.88
			399	33.88
			399	33.88
15/05/2025	10:15:12.486	100		33.89
			100	33.89
			100	33.89
15/05/2025	10:14:31.614	5		33.92
			5	33.92
			5	33.92
15/05/2025	10:13:15.794	200		33.925
			200	33.925
			200	33.925
15/05/2025	10:13:10.123	100		33.925
			100	33.925
			100	33.925
15/05/2025	10:12:58.686	760		33.91
			760	33.91
			760	33.91
15/05/2025	10:12:41.106	600		33.91
			600	33.91
			600	33.91
15/05/2025	10:12:18.608	100		33.915
			100	33.915
			100	33.915
15/05/2025	10:12:08.561	543		33.90
			10	33.90
			71	33.90
			185	33.90
			40	33.90
			67	33.90
			100	33.90
			543	33.90
			70	33.90
15/05/2025	10:12:00.358	2 130		33.90
			1 420	33.90
			100	33.90
			400	33.90
			2 030	33.90
			300	33.90
			10	33.90
15/05/2025	10:11:43.963	300		33.915
			300	33.915
			300	33.915
15/05/2025	10:11:11.957	37		33.925
			37	33.925
			37	33.925
15/05/2025	10:10:33.030	200		33.915
			200	33.915
			200	33.915
15/05/2025	10:07:49.103	37		33.99
			37	33.99
			37	33.99
15/05/2025	10:07:44.144	200		33.99
			200	33.99
			200	33.99
15/05/2025	10:06:59.490	300		34.015
			300	34.015
			300	34.015
15/05/2025	10:06:47.801	15		34.02
			15	34.02
			15	34.02
15/05/2025	10:06:25.657	300		34.015
			300	34.015
			300	34.015
15/05/2025	10:06:20.263	100		34.015
			100	34.015
			100	34.015
15/05/2025	10:05:36.840	100		34.045
			100	34.045
			100	34.045
15/05/2025	10:05:24.063	195		34.05
			195	34.05
			195	34.05
15/05/2025	10:05:10.163	20		34.05
			20	34.05
			20	34.05
15/05/2025	10:04:54.781	600		34.05
			600	34.05
			600	34.05
15/05/2025	10:04:02.370	100		34.03
			100	34.03
			100	34.03
15/05/2025	10:03:30.318	2		34.02
			2	34.02
			2	34.02
15/05/2025	10:03:04.322	200		34.01
			200	34.01
			200	34.01
15/05/2025	10:02:29.142	100		34.005
			100	34.005
			100	34.005
15/05/2025	09:59:51.875	500		33.94
			500	33.94
			500	33.94
15/05/2025	09:59:44.993	100		33.945
			100	33.945
			100	33.945
15/05/2025	09:58:59.048	4 900		33.935
			4 900	33.935
			4 900	33.935
15/05/2025	09:57:56.109	600		33.93
			600	33.93
			600	33.93
15/05/2025	09:57:52.632	40		33.925
			40	33.925
			40	33.925
15/05/2025	09:56:36.838	100		33.97
			100	33.97
			100	33.97
15/05/2025	09:56:36.637	300		33.97
			300	33.97
			300	33.97
15/05/2025	09:55:59.438	100		33.95
			100	33.95
			100	33.95
15/05/2025	09:55:55.502	1 600		33.95
			1 600	33.95
			1 300	33.95
			300	33.95
15/05/2025	09:55:45.469	3 891		33.96
			105	33.96
			660	33.96
			375	33.96
			900	33.96
			200	33.96
			6	33.96
			120	33.96
			50	33.96
			3 891	33.96
			40	33.96
			735	33.96
			700	33.96
15/05/2025	09:55:32.313	600		33.99
			180	33.99
			600	33.99
			80	33.99
			340	33.99
15/05/2025	09:55:32.150	400		33.99
			300	33.99
			25	33.99
			63	33.99
			400	33.99
			2	33.99
			10	33.99
15/05/2025	09:55:20.411	600		34.02
			600	34.02
			600	34.02
15/05/2025	09:54:32.059	36		34.045
			36	34.045
			36	34.045
15/05/2025	09:54:12.627	500		34.05
			500	34.05
			500	34.05
15/05/2025	09:53:59.465	60		34.055
			60	34.055
			60	34.055
15/05/2025	09:53:48.500	50		34.05
			50	34.05
			50	34.05
15/05/2025	09:53:48.379	100		34.05
			100	34.05
			100	34.05
15/05/2025	09:53:34.946	143		34.06
			143	34.06
			143	34.06
15/05/2025	09:53:10.791	16		34.06
			16	34.06
			16	34.06
15/05/2025	09:52:50.611	364		34.06
			364	34.06
			364	34.06
15/05/2025	09:51:46.149	32		34.12
			32	34.12
			32	34.12
15/05/2025	09:51:42.574	4		34.12
			4	34.12
			4	34.12
15/05/2025	09:50:54.916	300		34.125
			300	34.125
			300	34.125
15/05/2025	09:50:46.420	8		34.125
			8	34.125
			8	34.125
15/05/2025	09:50:41.647	115		34.13
			115	34.13
			115	34.13
15/05/2025	09:50:35.771	600		34.13
			600	34.13
			600	34.13
15/05/2025	09:50:09.030	300		34.13
			300	34.13
			300	34.13
15/05/2025	09:50:01.657	24		34.11
			24	34.11
			24	34.11
15/05/2025	09:49:45.539	6		34.115
			6	34.115
			6	34.115
15/05/2025	09:48:58.188	147		34.12
			147	34.12
			147	34.12
15/05/2025	09:48:48.246	9		34.115
			9	34.115
			9	34.115
15/05/2025	09:48:45.610	21		34.11
			21	34.11
			21	34.11
15/05/2025	09:48:23.803	258		34.12
			258	34.12
			258	34.12
15/05/2025	09:48:00.054	13		34.115
			13	34.115
			13	34.115
15/05/2025	09:46:59.315	20		34.10
			20	34.10
			20	34.10
15/05/2025	09:46:35.937	50		34.115
			50	34.115
			50	34.115
15/05/2025	09:46:14.745	200		34.09
			200	34.09
			200	34.09
15/05/2025	09:45:48.678	18		34.095
			18	34.095
			18	34.095
15/05/2025	09:45:35.209	48		34.10
			48	34.10
			48	34.10
15/05/2025	09:45:20.331	150		34.11
			150	34.11
			150	34.11
15/05/2025	09:44:06.245	7 100		34.07
			7 100	34.07
			7 100	34.07
15/05/2025	09:43:45.156	400		34.125
			400	34.125
			400	34.125
15/05/2025	09:42:05.524	100		34.135
			100	34.135
			100	34.135
15/05/2025	09:41:34.484	15		34.155
			15	34.155
			15	34.155
15/05/2025	09:41:04.061	100		34.145
			100	34.145
			100	34.145
15/05/2025	09:38:35.747	250		34.205
			250	34.205
			250	34.205
15/05/2025	09:37:25.553	1		34.175
			1	34.175
			1	34.175
15/05/2025	09:37:16.808	500		34.175
			500	34.175
			500	34.175
15/05/2025	09:36:36.459	1		34.17
			1	34.17
			1	34.17
15/05/2025	09:36:16.681	100		34.165
			100	34.165
			100	34.165
15/05/2025	09:36:12.643	400		34.145
			400	34.145
			400	34.145
15/05/2025	09:35:28.576	76		34.175
			76	34.175
			76	34.175
15/05/2025	09:35:28.076	600		34.175
			600	34.175
			324	34.175
			276	34.175
15/05/2025	09:35:03.144	600		34.175
			600	34.175
			600	34.175
15/05/2025	09:35:00.664	400		34.175
			400	34.175
			400	34.175
15/05/2025	09:34:13.986	100		34.165
			100	34.165
			100	34.165
15/05/2025	09:33:58.568	400		34.165
			400	34.165
			400	34.165
15/05/2025	09:33:24.605	100		34.165
			100	34.165
			100	34.165
15/05/2025	09:33:13.343	10		34.165
			10	34.165
			10	34.165
15/05/2025	09:32:31.866	3		34.215
			3	34.215
			3	34.215
15/05/2025	09:31:59.765	2		34.245
			2	34.245
			2	34.245
15/05/2025	09:31:44.222	30		34.24
			30	34.24
			30	34.24
15/05/2025	09:31:12.779	2		34.255
			2	34.255
			2	34.255
15/05/2025	09:30:51.372	13		34.255
			13	34.255
			13	34.255
15/05/2025	09:30:38.290	11		34.255
			11	34.255
			11	34.255
15/05/2025	09:30:33.611	90		34.255
			90	34.255
			90	34.255
15/05/2025	09:30:25.653	175		34.26
			175	34.26
			175	34.26

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: 1 653.00
Ask: 1 654.00
Volume: 56 200
+3.50%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 14:06:09

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice