Tradegate Exchange

Infineon Technologies AG

334

173

35.125

Date	Time	Volume	Order Volume	Price
23/05/2025	09:40:55.105	3		35.125
			3	35.125
			3	35.125
23/05/2025	09:40:23.791	18		35.135
			18	35.135
			18	35.135
23/05/2025	09:39:02.688	95		35.20
			95	35.20
			95	35.20
23/05/2025	09:38:49.142	200		35.21
			200	35.21
			200	35.21
23/05/2025	09:38:36.683	200		35.215
			200	35.215
			200	35.215
23/05/2025	09:37:20.706	200		35.16
			200	35.16
			200	35.16
23/05/2025	09:36:04.386	200		35.18
			200	35.18
			200	35.18
23/05/2025	09:36:00.240	150		35.185
			150	35.185
			150	35.185
23/05/2025	09:35:26.115	90		35.20
			90	35.20
			90	35.20
23/05/2025	09:35:15.731	150		35.20
			150	35.20
			150	35.20
23/05/2025	09:34:09.767	200		35.20
			200	35.20
			200	35.20
23/05/2025	09:33:48.503	300		35.20
			300	35.20
			300	35.20
23/05/2025	09:33:06.356	44		35.19
			44	35.19
			44	35.19
23/05/2025	09:33:03.029	80		35.195
			80	35.195
			80	35.195
23/05/2025	09:33:01.943	50		35.19
			50	35.19
			50	35.19
23/05/2025	09:32:48.315	425		35.20
			60	35.20
			30	35.20
			425	35.20
			110	35.20
			2	35.20
			5	35.20
			200	35.20
			18	35.20
23/05/2025	09:32:47.943	600		35.20
			300	35.20
			300	35.20
			600	35.20
23/05/2025	09:32:47.802	350		35.19
			350	35.19
			350	35.19
23/05/2025	09:32:47.670	114		35.18
			114	35.18
			114	35.18
23/05/2025	09:32:47.494	600		35.18
			600	35.18
			460	35.18
			140	35.18
23/05/2025	09:32:43.395	2 041		35.18
			2 041	35.18
			600	35.18
			1 441	35.18
23/05/2025	09:31:53.782	300		35.18
			300	35.18
			300	35.18
23/05/2025	09:31:52.771	65		35.17
			65	35.17
			65	35.17
23/05/2025	09:31:51.607	100		35.17
			100	35.17
			100	35.17
23/05/2025	09:31:49.521	60		35.165
			60	35.165
			60	35.165
23/05/2025	09:31:31.251	4		35.16
			4	35.16
			4	35.16
23/05/2025	09:31:18.865	152		35.155
			152	35.155
			152	35.155
23/05/2025	09:30:59.143	50		35.15
			50	35.15
			50	35.15
23/05/2025	09:30:01.638	250		35.16
			250	35.16
			250	35.16
23/05/2025	09:29:47.739	600		35.16
			600	35.16
			600	35.16
23/05/2025	09:29:42.194	400		35.16
			400	35.16
			400	35.16
23/05/2025	09:29:29.122	420		35.15
			420	35.15
			420	35.15
23/05/2025	09:29:28.957	600		35.15
			600	35.15
			600	35.15
23/05/2025	09:29:23.735	600		35.15
			600	35.15
			120	35.15
			480	35.15
23/05/2025	09:28:56.435	500		35.15
			500	35.15
			500	35.15
23/05/2025	09:28:51.819	150		35.11
			150	35.11
			150	35.11
23/05/2025	09:28:44.438	8		35.105
			8	35.105
			8	35.105
23/05/2025	09:28:31.656	100		35.105
			100	35.105
			100	35.105
23/05/2025	09:28:31.090	55		35.115
			55	35.115
			55	35.115
23/05/2025	09:28:03.691	585		35.095
			585	35.095
			585	35.095
23/05/2025	09:28:00.674	600		35.105
			600	35.105
			600	35.105
23/05/2025	09:28:00.547	600		35.105
			600	35.105
			600	35.105
23/05/2025	09:27:48.767	4 196		35.115
			4 196	35.115
			4 044	35.115
			10	35.115
			142	35.115
23/05/2025	09:27:21.829	356		35.11
			356	35.11
			56	35.11
			300	35.11
23/05/2025	09:26:54.894	600		35.11
			600	35.11
			600	35.11
23/05/2025	09:26:45.084	100		35.10
			100	35.10
			100	35.10
23/05/2025	09:26:24.391	300		35.10
			300	35.10
			300	35.10
23/05/2025	09:26:09.175	530		35.11
			530	35.11
			530	35.11
23/05/2025	09:26:09.088	300		35.11
			300	35.11
			300	35.11
23/05/2025	09:26:08.514	300		35.11
			300	35.11
			300	35.11
23/05/2025	09:26:08.373	400		35.11
			400	35.11
			400	35.11
23/05/2025	09:26:08.213	400		35.11
			400	35.11
			400	35.11
23/05/2025	09:25:51.316	300		35.105
			300	35.105
			300	35.105
23/05/2025	09:25:32.831	10		35.10
			10	35.10
			10	35.10
23/05/2025	09:24:45.414	60		35.05
			60	35.05
			60	35.05
23/05/2025	09:24:08.016	500		35.04
			500	35.04
			500	35.04
23/05/2025	09:23:54.467	540		35.04
			540	35.04
			540	35.04
23/05/2025	09:22:31.748	50		35.035
			50	35.035
			50	35.035
23/05/2025	09:22:19.126	10		35.03
			10	35.03
			10	35.03
23/05/2025	09:21:42.586	72		35.045
			72	35.045
			72	35.045
23/05/2025	09:20:47.367	1 700		35.04
			1 100	35.04
			600	35.04
			1 700	35.04
23/05/2025	09:20:40.528	600		35.04
			600	35.04
			600	35.04
23/05/2025	09:20:30.898	150		35.045
			150	35.045
			150	35.045
23/05/2025	09:19:52.367	23		35.05
			23	35.05
			23	35.05
23/05/2025	09:19:30.873	262		35.06
			262	35.06
			262	35.06
23/05/2025	09:19:08.688	500		35.04
			500	35.04
			500	35.04
23/05/2025	09:17:37.605	100		35.055
			100	35.055
			100	35.055
23/05/2025	09:17:19.426	100		35.02
			100	35.02
			100	35.02
23/05/2025	09:16:23.723	100		34.995
			100	34.995
			100	34.995
23/05/2025	09:16:06.797	340		35.03
			340	35.03
			340	35.03
23/05/2025	09:15:47.167	100		35.01
			100	35.01
			100	35.01
23/05/2025	09:14:46.874	300		35.14
			300	35.14
			300	35.14
23/05/2025	09:14:13.463	300		35.165
			300	35.165
			300	35.165
23/05/2025	09:13:26.609	305		35.16
			5	35.16
			305	35.16
			300	35.16
23/05/2025	09:13:09.848	3		35.145
			3	35.145
			3	35.145
23/05/2025	09:13:05.503	40		35.135
			40	35.135
			40	35.135
23/05/2025	09:12:55.715	600		35.15
			100	35.15
			600	35.15
			400	35.15
			100	35.15
23/05/2025	09:12:55.624	107		35.14
			100	35.14
			99	35.14
			7	35.14
			8	35.14
23/05/2025	09:12:20.405	500		35.14
			500	35.14
			500	35.14
23/05/2025	09:12:12.718	400		35.145
			400	35.145
			400	35.145
23/05/2025	09:11:52.905	71		35.14
			1	35.14
			70	35.14
			71	35.14
23/05/2025	09:11:50.898	150		35.13
			150	35.13
			150	35.13
23/05/2025	09:11:42.907	100		35.12
			100	35.12
			100	35.12
23/05/2025	09:10:58.814	300		35.07
			300	35.07
			300	35.07
23/05/2025	09:08:42.449	70		35.125
			70	35.125
			70	35.125
23/05/2025	09:08:07.801	29		35.135
			17	35.135
			29	35.135
			12	35.135
23/05/2025	09:08:06.399	20		35.13
			20	35.13
			20	35.13
23/05/2025	09:08:06.228	115		35.12
			20	35.12
			115	35.12
			95	35.12
23/05/2025	09:08:05.858	180		35.10
			180	35.10
			80	35.10
			100	35.10
23/05/2025	09:08:01.563	48		35.10
			15	35.10
			33	35.10
			48	35.10
23/05/2025	09:07:46.379	500		35.085
			500	35.085
			500	35.085
23/05/2025	09:07:46.065	3		35.085
			3	35.085
			3	35.085
23/05/2025	09:07:28.278	109		35.11
			109	35.11
			41	35.11
			68	35.11
23/05/2025	09:07:28.029	300		35.10
			50	35.10
			300	35.10
			19	35.10
			40	35.10
			100	35.10
			66	35.10
			25	35.10
23/05/2025	09:07:26.004	120		35.045
			120	35.045
			120	35.045
23/05/2025	09:07:10.915	95		35.06
			95	35.06
			95	35.06
23/05/2025	09:07:10.249	1		35.07
			1	35.07
			1	35.07
23/05/2025	09:07:08.433	31		35.07
			31	35.07
			31	35.07
23/05/2025	09:07:07.807	111		35.05
			41	35.05
			111	35.05
			40	35.05
			30	35.05
23/05/2025	09:07:06.570	1 200		35.03
			1 000	35.03
			200	35.03
			1 200	35.03
23/05/2025	09:07:01.040	300		35.03
			300	35.03
			300	35.03
23/05/2025	09:06:48.842	47		35.02
			47	35.02
			47	35.02
23/05/2025	09:06:45.659	100		35.01
			100	35.01
			100	35.01
23/05/2025	09:06:45.601	158		35.00
			158	35.00
			158	35.00
23/05/2025	09:06:45.433	600		35.00
			600	35.00
			130	35.00
			100	35.00
			100	35.00
			200	35.00
			50	35.00
			20	35.00
23/05/2025	09:06:45.090	600		35.00
			100	35.00
			2	35.00
			4	35.00
			172	35.00
			40	35.00
			100	35.00
			600	35.00
			182	35.00
23/05/2025	09:06:44.979	600		35.00
			600	35.00
			600	35.00
23/05/2025	09:06:44.600	2 041		35.00
			1 441	35.00
			300	35.00
			600	35.00
			1 628	35.00
			43	35.00
			70	35.00
23/05/2025	09:06:39.034	600		35.00
			250	35.00
			300	35.00
			600	35.00
			50	35.00
23/05/2025	09:06:38.870	600		35.00
			22	35.00
			600	35.00
			578	35.00
23/05/2025	09:06:38.504	600		35.00
			50	35.00
			300	35.00
			11	35.00
			600	35.00
			122	35.00
			100	35.00
			17	35.00
23/05/2025	09:06:37.978	600		35.00
			600	35.00
			200	35.00
			60	35.00
			190	35.00
			150	35.00
23/05/2025	09:06:37.593	600		35.00
			104	35.00
			252	35.00
			600	35.00
			10	35.00
			20	35.00
			214	35.00
23/05/2025	09:06:26.005	400		35.00
			120	35.00
			80	35.00
			400	35.00
			200	35.00
23/05/2025	09:06:24.852	1 741		35.00
			25	35.00
			250	35.00
			15	35.00
			5	35.00
			1 441	35.00
			21	35.00
			184	35.00
			300	35.00
			200	35.00
			300	35.00
			50	35.00
			20	35.00
			10	35.00
			500	35.00
			20	35.00
			106	35.00
			35	35.00
23/05/2025	09:06:19.938	5 041		35.00
			1 000	35.00
			200	35.00
			200	35.00
			40	35.00
			115	35.00
			110	35.00
			100	35.00
			3 000	35.00
			100	35.00
			592	35.00
			600	35.00
			1 441	35.00
			100	35.00
			50	35.00
			400	35.00
			500	35.00
			25	35.00
			300	35.00
			80	35.00
			155	35.00
			20	35.00
			250	35.00
			250	35.00
			140	35.00
			32	35.00
			34	35.00
			97	35.00
			40	35.00
			6	35.00
			12	35.00
			60	35.00
			33	35.00
23/05/2025	09:06:14.151	400		35.00
			200	35.00
			100	35.00
			400	35.00
			100	35.00
23/05/2025	09:06:13.928	300		35.00
			5	35.00
			177	35.00
			25	35.00
			300	35.00
			58	35.00
			35	35.00
23/05/2025	09:05:29.198	5 651		35.00
			500	35.00
			85	35.00
			100	35.00
			20	35.00
			3 000	35.00
			2 104	35.00
			100	35.00
			440	35.00
			800	35.00
			2 000	35.00
			40	35.00
			1	35.00
			100	35.00
			180	35.00
			600	35.00
			800	35.00
			50	35.00
			50	35.00
			83	35.00
			50	35.00
			1	35.00
			16	35.00
			32	35.00
			50	35.00
			40	35.00
			40	35.00
			20	35.00
23/05/2025	09:04:22.480	400		35.00
			400	35.00
			400	35.00
23/05/2025	09:04:20.851	99		34.99
			99	34.99
			99	34.99
23/05/2025	09:03:33.461	75		34.915
			75	34.915
			75	34.915
23/05/2025	09:02:49.936	100		34.98
			100	34.98
			100	34.98
23/05/2025	09:02:32.266	1		34.96
			1	34.96
			1	34.96
23/05/2025	09:01:21.063	388		34.90
			60	34.90
			20	34.90
			300	34.90
			308	34.90
			88	34.90
23/05/2025	09:00:54.554	500		34.90
			500	34.90
			442	34.90
			58	34.90
23/05/2025	09:00:16.114	100		34.845
			3	34.845
			100	34.845
			97	34.845
23/05/2025	08:55:42.383	1		34.72
			1	34.72
			1	34.72
23/05/2025	08:55:31.391	10		34.655
			10	34.655
			10	34.655
23/05/2025	08:54:47.092	25		34.655
			25	34.655
			25	34.655
23/05/2025	08:54:15.788	1		34.72
			1	34.72
			1	34.72
23/05/2025	08:53:54.870	10		34.655
			10	34.655
			10	34.655
23/05/2025	08:53:12.551	100		34.655
			100	34.655
			100	34.655
23/05/2025	08:53:00.736	10		34.72
			10	34.72
			10	34.72
23/05/2025	08:52:22.762	25		34.72
			25	34.72
			25	34.72
23/05/2025	08:48:25.303	1		34.725
			1	34.725
			1	34.725
23/05/2025	08:48:13.592	958		34.69
			958	34.69
			958	34.69
23/05/2025	08:47:28.041	75		34.69
			75	34.69
			75	34.69
23/05/2025	08:47:27.439	1		34.72
			1	34.72
			1	34.72
23/05/2025	08:46:13.355	12		34.655
			12	34.655
			12	34.655
23/05/2025	08:38:56.438	100		34.655
			100	34.655
			100	34.655
23/05/2025	08:38:45.200	300		34.655
			300	34.655
			300	34.655
23/05/2025	08:37:21.880	10		34.655
			10	34.655
			10	34.655
23/05/2025	08:33:39.020	225		34.655
			75	34.655
			150	34.655
			225	34.655
23/05/2025	08:33:38.759	15		34.695
			15	34.695
			15	34.695
23/05/2025	08:27:26.213	150		34.68
			150	34.68
			150	34.68
23/05/2025	08:27:25.043	4		34.655
			4	34.655
			4	34.655
23/05/2025	08:26:57.688	2		34.70
			2	34.70
			2	34.70
23/05/2025	08:26:52.352	7		34.70
			7	34.70
			7	34.70
23/05/2025	08:26:44.990	90		34.66
			90	34.66
			90	34.66
23/05/2025	08:26:37.055	29		34.70
			29	34.70
			29	34.70
23/05/2025	08:17:07.708	90		34.665
			90	34.665
			90	34.665
23/05/2025	08:13:51.442	43		34.69
			43	34.69
			43	34.69
23/05/2025	08:09:49.361	288		34.70
			214	34.70
			288	34.70
			74	34.70
23/05/2025	08:07:29.741	7		34.71
			7	34.71
			7	34.71
23/05/2025	08:06:28.278	200		34.655
			74	34.655
			126	34.655
			200	34.655
23/05/2025	08:05:58.756	185		34.71
			185	34.71
			185	34.71
23/05/2025	08:04:48.417	3		34.71
			3	34.71
			3	34.71
23/05/2025	08:02:22.106	2		34.725
			2	34.725
			2	34.725
23/05/2025	08:01:30.605	2		34.725
			2	34.725
			2	34.725
23/05/2025	08:00:39.511	15		34.725
			15	34.725
			15	34.725
23/05/2025	08:00:34.196	101		34.72
			101	34.72
			101	34.72
23/05/2025	08:00:23.533	64		34.655
			64	34.655
			64	34.655
23/05/2025	08:00:22.615	4		34.725
			4	34.725
			4	34.725
23/05/2025	08:00:20.100	13		34.655
			13	34.655
			13	34.655
23/05/2025	07:59:13.543	24		34.655
			24	34.655
			24	34.655
23/05/2025	07:56:27.003	270		34.715
			270	34.715
			270	34.715
23/05/2025	07:51:37.398	145		34.73
			79	34.73
			145	34.73
			66	34.73
23/05/2025	07:38:23.635	34		34.655
			34	34.655
			34	34.655
23/05/2025	07:35:46.238	400		34.665
			400	34.665
			300	34.665
			100	34.665
23/05/2025	07:35:28.245	300		34.67
			300	34.67
			300	34.67
23/05/2025	07:30:49.119	1		34.67
			1	34.67
			1	34.67
23/05/2025	07:30:03.595	397		34.80
			150	34.80
			6	34.80
			98	34.80
			143	34.80
			280	34.80
			80	34.80
			28	34.80
			9	34.80

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

Metaplanet Inc. Bid: 5.26 / Ask: 5.38
Volume: 2 396 842
-35.80%

Top 5 Turnover

Realtime Quotes
Last Update:
23/05/2025 @ 09:41:38

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice