Infineon Technologies AG
- Information
- Last
- Buy
- Sell
489
420
36.095
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 12/08/2025 | 16:05:30.098 | 2 | 36.095 | |
| 2 | 36.095 | |||
| 2 | 36.095 | |||
| 12/08/2025 | 16:05:17.124 | 1 | 36.10 | |
| 1 | 36.10 | |||
| 1 | 36.10 | |||
| 12/08/2025 | 16:05:08.564 | 100 | 36.10 | |
| 100 | 36.10 | |||
| 100 | 36.10 | |||
| 12/08/2025 | 16:04:59.882 | 179 | 36.095 | |
| 179 | 36.095 | |||
| 179 | 36.095 | |||
| 12/08/2025 | 16:04:44.424 | 30 | 36.10 | |
| 30 | 36.10 | |||
| 30 | 36.10 | |||
| 12/08/2025 | 16:04:42.408 | 100 | 36.10 | |
| 100 | 36.10 | |||
| 100 | 36.10 | |||
| 12/08/2025 | 16:04:37.346 | 10 | 36.09 | |
| 10 | 36.09 | |||
| 10 | 36.09 | |||
| 12/08/2025 | 16:04:19.325 | 4 | 36.06 | |
| 4 | 36.06 | |||
| 4 | 36.06 | |||
| 12/08/2025 | 16:03:54.190 | 4 | 36.035 | |
| 4 | 36.035 | |||
| 4 | 36.035 | |||
| 12/08/2025 | 16:03:41.872 | 6 | 36.055 | |
| 6 | 36.055 | |||
| 6 | 36.055 | |||
| 12/08/2025 | 16:03:35.360 | 28 | 36.045 | |
| 28 | 36.045 | |||
| 28 | 36.045 | |||
| 12/08/2025 | 16:02:53.610 | 300 | 36.045 | |
| 300 | 36.045 | |||
| 300 | 36.045 | |||
| 12/08/2025 | 16:02:31.369 | 4 | 36.025 | |
| 4 | 36.025 | |||
| 4 | 36.025 | |||
| 12/08/2025 | 16:02:16.255 | 5 | 36.035 | |
| 5 | 36.035 | |||
| 5 | 36.035 | |||
| 12/08/2025 | 16:01:55.547 | 11 | 36.025 | |
| 11 | 36.025 | |||
| 11 | 36.025 | |||
| 12/08/2025 | 16:01:34.589 | 5 | 36.015 | |
| 5 | 36.015 | |||
| 5 | 36.015 | |||
| 12/08/2025 | 16:01:17.714 | 16 | 36.03 | |
| 16 | 36.03 | |||
| 16 | 36.03 | |||
| 12/08/2025 | 16:01:05.194 | 6 | 36.01 | |
| 6 | 36.01 | |||
| 6 | 36.01 | |||
| 12/08/2025 | 16:00:45.710 | 1 | 36.015 | |
| 1 | 36.015 | |||
| 1 | 36.015 | |||
| 12/08/2025 | 16:00:29.418 | 50 | 36.01 | |
| 50 | 36.01 | |||
| 50 | 36.01 | |||
| 12/08/2025 | 16:00:28.381 | 6 | 36.01 | |
| 6 | 36.01 | |||
| 6 | 36.01 | |||
| 12/08/2025 | 16:00:12.549 | 34 | 36.055 | |
| 34 | 36.055 | |||
| 34 | 36.055 | |||
| 12/08/2025 | 15:59:52.751 | 7 | 36.04 | |
| 7 | 36.04 | |||
| 7 | 36.04 | |||
| 12/08/2025 | 15:59:44.083 | 11 | 36.035 | |
| 11 | 36.035 | |||
| 11 | 36.035 | |||
| 12/08/2025 | 15:59:28.806 | 24 | 36.04 | |
| 24 | 36.04 | |||
| 24 | 36.04 | |||
| 12/08/2025 | 15:59:08.019 | 26 | 36.04 | |
| 26 | 36.04 | |||
| 26 | 36.04 | |||
| 12/08/2025 | 15:58:41.356 | 6 | 36.07 | |
| 6 | 36.07 | |||
| 6 | 36.07 | |||
| 12/08/2025 | 15:58:29.652 | 7 | 36.07 | |
| 7 | 36.07 | |||
| 7 | 36.07 | |||
| 12/08/2025 | 15:58:21.367 | 55 | 36.07 | |
| 55 | 36.07 | |||
| 55 | 36.07 | |||
| 12/08/2025 | 15:58:08.151 | 289 | 36.06 | |
| 289 | 36.06 | |||
| 289 | 36.06 | |||
| 12/08/2025 | 15:58:03.772 | 11 | 36.065 | |
| 11 | 36.065 | |||
| 11 | 36.065 | |||
| 12/08/2025 | 15:57:49.902 | 13 | 36.06 | |
| 13 | 36.06 | |||
| 13 | 36.06 | |||
| 12/08/2025 | 15:57:28.774 | 10 | 36.08 | |
| 10 | 36.08 | |||
| 10 | 36.08 | |||
| 12/08/2025 | 15:57:16.546 | 150 | 36.065 | |
| 150 | 36.065 | |||
| 150 | 36.065 | |||
| 12/08/2025 | 15:57:09.305 | 5 | 36.075 | |
| 5 | 36.075 | |||
| 5 | 36.075 | |||
| 12/08/2025 | 15:56:40.366 | 22 | 36.065 | |
| 22 | 36.065 | |||
| 22 | 36.065 | |||
| 12/08/2025 | 15:56:32.686 | 300 | 36.055 | |
| 300 | 36.055 | |||
| 300 | 36.055 | |||
| 12/08/2025 | 15:56:18.941 | 9 | 36.09 | |
| 9 | 36.09 | |||
| 9 | 36.09 | |||
| 12/08/2025 | 15:56:07.190 | 4 | 36.105 | |
| 4 | 36.105 | |||
| 4 | 36.105 | |||
| 12/08/2025 | 15:55:58.981 | 9 | 36.11 | |
| 9 | 36.11 | |||
| 9 | 36.11 | |||
| 12/08/2025 | 15:55:49.531 | 178 | 36.10 | |
| 178 | 36.10 | |||
| 78 | 36.10 | |||
| 100 | 36.10 | |||
| 12/08/2025 | 15:55:22.379 | 16 | 36.10 | |
| 16 | 36.10 | |||
| 16 | 36.10 | |||
| 12/08/2025 | 15:55:09.373 | 351 | 36.09 | |
| 351 | 36.09 | |||
| 3 | 36.09 | |||
| 48 | 36.09 | |||
| 300 | 36.09 | |||
| 12/08/2025 | 15:55:07.423 | 19 | 36.08 | |
| 19 | 36.08 | |||
| 19 | 36.08 | |||
| 12/08/2025 | 15:55:03.851 | 59 | 36.07 | |
| 59 | 36.07 | |||
| 59 | 36.07 | |||
| 12/08/2025 | 15:54:55.571 | 1 836 | 36.08 | |
| 200 | 36.08 | |||
| 1 836 | 36.08 | |||
| 1 636 | 36.08 | |||
| 12/08/2025 | 15:54:22.191 | 600 | 36.08 | |
| 600 | 36.08 | |||
| 600 | 36.08 | |||
| 12/08/2025 | 15:54:07.719 | 6 | 36.08 | |
| 6 | 36.08 | |||
| 6 | 36.08 | |||
| 12/08/2025 | 15:53:47.633 | 42 | 36.075 | |
| 42 | 36.075 | |||
| 42 | 36.075 | |||
| 12/08/2025 | 15:53:44.847 | 30 | 36.075 | |
| 30 | 36.075 | |||
| 30 | 36.075 | |||
| 12/08/2025 | 15:53:31.054 | 600 | 36.075 | |
| 600 | 36.075 | |||
| 600 | 36.075 | |||
| 12/08/2025 | 15:53:30.258 | 34 | 36.07 | |
| 6 | 36.07 | |||
| 28 | 36.07 | |||
| 34 | 36.07 | |||
| 12/08/2025 | 15:52:27.507 | 600 | 36.08 | |
| 600 | 36.08 | |||
| 600 | 36.08 | |||
| 12/08/2025 | 15:52:16.303 | 34 | 36.07 | |
| 34 | 36.07 | |||
| 34 | 36.07 | |||
| 12/08/2025 | 15:52:14.063 | 240 | 36.05 | |
| 240 | 36.05 | |||
| 140 | 36.05 | |||
| 100 | 36.05 | |||
| 12/08/2025 | 15:51:20.527 | 600 | 36.05 | |
| 600 | 36.05 | |||
| 600 | 36.05 | |||
| 12/08/2025 | 15:51:18.940 | 112 | 36.035 | |
| 112 | 36.035 | |||
| 112 | 36.035 | |||
| 12/08/2025 | 15:51:11.304 | 12 | 36.04 | |
| 12 | 36.04 | |||
| 12 | 36.04 | |||
| 12/08/2025 | 15:50:46.356 | 26 | 36.03 | |
| 26 | 36.03 | |||
| 26 | 36.03 | |||
| 12/08/2025 | 15:50:33.374 | 5 | 36.025 | |
| 5 | 36.025 | |||
| 5 | 36.025 | |||
| 12/08/2025 | 15:50:23.384 | 1 100 | 36.005 | |
| 1 100 | 36.005 | |||
| 1 100 | 36.005 | |||
| 12/08/2025 | 15:50:05.701 | 600 | 36.00 | |
| 600 | 36.00 | |||
| 600 | 36.00 | |||
| 12/08/2025 | 15:50:05.569 | 300 | 36.00 | |
| 300 | 36.00 | |||
| 300 | 36.00 | |||
| 12/08/2025 | 15:50:00.899 | 70 | 35.99 | |
| 70 | 35.99 | |||
| 70 | 35.99 | |||
| 12/08/2025 | 15:50:00.700 | 300 | 35.995 | |
| 300 | 35.995 | |||
| 300 | 35.995 | |||
| 12/08/2025 | 15:49:37.892 | 8 | 35.985 | |
| 8 | 35.985 | |||
| 8 | 35.985 | |||
| 12/08/2025 | 15:49:27.479 | 10 | 35.975 | |
| 10 | 35.975 | |||
| 10 | 35.975 | |||
| 12/08/2025 | 15:49:09.801 | 14 | 35.98 | |
| 14 | 35.98 | |||
| 14 | 35.98 | |||
| 12/08/2025 | 15:48:46.454 | 4 | 35.99 | |
| 4 | 35.99 | |||
| 4 | 35.99 | |||
| 12/08/2025 | 15:48:40.269 | 5 | 35.975 | |
| 5 | 35.975 | |||
| 5 | 35.975 | |||
| 12/08/2025 | 15:48:30.017 | 1 | 35.985 | |
| 1 | 35.985 | |||
| 1 | 35.985 | |||
| 12/08/2025 | 15:48:21.319 | 9 | 35.98 | |
| 9 | 35.98 | |||
| 9 | 35.98 | |||
| 12/08/2025 | 15:48:08.880 | 5 | 35.99 | |
| 5 | 35.99 | |||
| 5 | 35.99 | |||
| 12/08/2025 | 15:47:48.170 | 500 | 35.985 | |
| 500 | 35.985 | |||
| 500 | 35.985 | |||
| 12/08/2025 | 15:47:46.960 | 26 | 35.995 | |
| 26 | 35.995 | |||
| 26 | 35.995 | |||
| 12/08/2025 | 15:47:28.433 | 15 | 35.99 | |
| 15 | 35.99 | |||
| 15 | 35.99 | |||
| 12/08/2025 | 15:46:53.058 | 11 | 36.02 | |
| 11 | 36.02 | |||
| 11 | 36.02 | |||
| 12/08/2025 | 15:46:46.644 | 150 | 36.005 | |
| 150 | 36.005 | |||
| 150 | 36.005 | |||
| 12/08/2025 | 15:46:42.685 | 6 | 35.985 | |
| 6 | 35.985 | |||
| 6 | 35.985 | |||
| 12/08/2025 | 15:46:39.931 | 49 | 35.995 | |
| 49 | 35.995 | |||
| 49 | 35.995 | |||
| 12/08/2025 | 15:46:15.265 | 5 | 35.975 | |
| 5 | 35.975 | |||
| 5 | 35.975 | |||
| 12/08/2025 | 15:45:57.137 | 18 | 35.94 | |
| 18 | 35.94 | |||
| 18 | 35.94 | |||
| 12/08/2025 | 15:45:46.330 | 48 | 35.96 | |
| 48 | 35.96 | |||
| 48 | 35.96 | |||
| 12/08/2025 | 15:45:30.460 | 62 | 35.915 | |
| 62 | 35.915 | |||
| 62 | 35.915 | |||
| 12/08/2025 | 15:45:08.678 | 12 | 35.895 | |
| 12 | 35.895 | |||
| 12 | 35.895 | |||
| 12/08/2025 | 15:45:00.782 | 17 | 35.90 | |
| 17 | 35.90 | |||
| 17 | 35.90 | |||
| 12/08/2025 | 15:44:27.307 | 29 | 35.97 | |
| 29 | 35.97 | |||
| 29 | 35.97 | |||
| 12/08/2025 | 15:43:53.185 | 300 | 35.995 | |
| 300 | 35.995 | |||
| 300 | 35.995 | |||
| 12/08/2025 | 15:43:47.303 | 1 | 36.02 | |
| 1 | 36.02 | |||
| 1 | 36.02 | |||
| 12/08/2025 | 15:43:35.466 | 8 | 36.02 | |
| 8 | 36.02 | |||
| 8 | 36.02 | |||
| 12/08/2025 | 15:43:21.805 | 100 | 36.03 | |
| 100 | 36.03 | |||
| 100 | 36.03 | |||
| 12/08/2025 | 15:43:14.181 | 1 | 36.03 | |
| 1 | 36.03 | |||
| 1 | 36.03 | |||
| 12/08/2025 | 15:42:50.480 | 14 | 36.035 | |
| 14 | 36.035 | |||
| 14 | 36.035 | |||
| 12/08/2025 | 15:42:47.201 | 1 | 36.035 | |
| 1 | 36.035 | |||
| 1 | 36.035 | |||
| 12/08/2025 | 15:42:36.943 | 500 | 36.01 | |
| 500 | 36.01 | |||
| 500 | 36.01 | |||
| 12/08/2025 | 15:42:23.881 | 18 | 36.03 | |
| 18 | 36.03 | |||
| 18 | 36.03 | |||
| 12/08/2025 | 15:41:57.700 | 5 | 36.035 | |
| 5 | 36.035 | |||
| 5 | 36.035 | |||
| 12/08/2025 | 15:41:57.632 | 2 | 36.025 | |
| 2 | 36.025 | |||
| 2 | 36.025 | |||
| 12/08/2025 | 15:41:38.742 | 19 | 36.025 | |
| 19 | 36.025 | |||
| 19 | 36.025 | |||
| 12/08/2025 | 15:41:21.715 | 120 | 36.045 | |
| 120 | 36.045 | |||
| 120 | 36.045 | |||
| 12/08/2025 | 15:40:42.458 | 500 | 36.05 | |
| 500 | 36.05 | |||
| 500 | 36.05 | |||
| 12/08/2025 | 15:40:11.835 | 300 | 36.05 | |
| 300 | 36.05 | |||
| 300 | 36.05 | |||
| 12/08/2025 | 15:40:00.021 | 200 | 36.04 | |
| 200 | 36.04 | |||
| 200 | 36.04 | |||
| 12/08/2025 | 15:39:56.816 | 300 | 36.03 | |
| 300 | 36.03 | |||
| 300 | 36.03 | |||
| 12/08/2025 | 15:39:51.177 | 2 900 | 36.03 | |
| 2 900 | 36.03 | |||
| 2 900 | 36.03 | |||
| 12/08/2025 | 15:38:21.947 | 600 | 36.03 | |
| 600 | 36.03 | |||
| 600 | 36.03 | |||
| 12/08/2025 | 15:36:11.306 | 500 | 35.955 | |
| 500 | 35.955 | |||
| 500 | 35.955 | |||
| 12/08/2025 | 15:33:56.474 | 50 | 35.895 | |
| 50 | 35.895 | |||
| 50 | 35.895 | |||
| 12/08/2025 | 15:32:30.926 | 500 | 35.835 | |
| 500 | 35.835 | |||
| 500 | 35.835 | |||
| 12/08/2025 | 15:31:47.899 | 170 | 35.82 | |
| 170 | 35.82 | |||
| 170 | 35.82 | |||
| 12/08/2025 | 15:31:43.567 | 500 | 35.83 | |
| 500 | 35.83 | |||
| 500 | 35.83 | |||
| 12/08/2025 | 15:30:47.474 | 300 | 35.90 | |
| 300 | 35.90 | |||
| 300 | 35.90 | |||
| 12/08/2025 | 15:30:42.970 | 600 | 35.90 | |
| 600 | 35.90 | |||
| 600 | 35.90 | |||
| 12/08/2025 | 15:30:41.410 | 5 | 35.905 | |
| 5 | 35.905 | |||
| 5 | 35.905 | |||
| 12/08/2025 | 15:30:38.713 | 174 | 35.89 | |
| 174 | 35.89 | |||
| 174 | 35.89 | |||
| 12/08/2025 | 15:30:21.460 | 300 | 35.91 | |
| 300 | 35.91 | |||
| 300 | 35.91 | |||
| 12/08/2025 | 15:29:44.686 | 500 | 35.955 | |
| 500 | 35.955 | |||
| 500 | 35.955 | |||
| 12/08/2025 | 15:27:31.426 | 3 400 | 35.97 | |
| 3 400 | 35.97 | |||
| 3 400 | 35.97 | |||
| 12/08/2025 | 15:27:00.759 | 600 | 36.00 | |
| 600 | 36.00 | |||
| 600 | 36.00 | |||
| 12/08/2025 | 15:26:47.117 | 300 | 36.00 | |
| 300 | 36.00 | |||
| 300 | 36.00 | |||
| 12/08/2025 | 15:26:34.143 | 400 | 36.01 | |
| 400 | 36.01 | |||
| 400 | 36.01 | |||
| 12/08/2025 | 15:26:10.745 | 38 | 36.01 | |
| 38 | 36.01 | |||
| 38 | 36.01 | |||
| 12/08/2025 | 15:25:52.443 | 70 | 36.00 | |
| 70 | 36.00 | |||
| 70 | 36.00 | |||
| 12/08/2025 | 15:24:27.139 | 5 | 35.955 | |
| 5 | 35.955 | |||
| 5 | 35.955 | |||
| 12/08/2025 | 15:23:49.988 | 50 | 35.975 | |
| 50 | 35.975 | |||
| 50 | 35.975 | |||
| 12/08/2025 | 15:22:09.892 | 200 | 35.975 | |
| 200 | 35.975 | |||
| 200 | 35.975 | |||
| 12/08/2025 | 15:22:03.509 | 100 | 35.975 | |
| 100 | 35.975 | |||
| 100 | 35.975 | |||
| 12/08/2025 | 15:20:32.031 | 600 | 35.99 | |
| 600 | 35.99 | |||
| 600 | 35.99 | |||
| 12/08/2025 | 15:19:43.621 | 180 | 35.99 | |
| 180 | 35.99 | |||
| 180 | 35.99 | |||
| 12/08/2025 | 15:17:58.895 | 100 | 36.02 | |
| 100 | 36.02 | |||
| 100 | 36.02 | |||
| 12/08/2025 | 15:16:40.141 | 450 | 36.01 | |
| 450 | 36.01 | |||
| 450 | 36.01 | |||
| 12/08/2025 | 15:16:34.491 | 150 | 36.005 | |
| 150 | 36.005 | |||
| 150 | 36.005 | |||
| 12/08/2025 | 15:15:39.032 | 29 | 36.00 | |
| 20 | 36.00 | |||
| 9 | 36.00 | |||
| 29 | 36.00 | |||
| 12/08/2025 | 15:15:15.166 | 16 | 36.005 | |
| 16 | 36.005 | |||
| 16 | 36.005 | |||
| 12/08/2025 | 15:13:44.909 | 250 | 35.97 | |
| 250 | 35.97 | |||
| 250 | 35.97 | |||
| 12/08/2025 | 15:13:22.007 | 1 | 35.985 | |
| 1 | 35.985 | |||
| 1 | 35.985 | |||
| 12/08/2025 | 15:11:38.762 | 100 | 36.00 | |
| 100 | 36.00 | |||
| 100 | 36.00 | |||
| 12/08/2025 | 15:11:27.320 | 250 | 36.005 | |
| 250 | 36.005 | |||
| 250 | 36.005 | |||
| 12/08/2025 | 15:10:45.165 | 100 | 36.00 | |
| 100 | 36.00 | |||
| 100 | 36.00 | |||
| 12/08/2025 | 15:10:26.130 | 600 | 36.00 | |
| 600 | 36.00 | |||
| 600 | 36.00 | |||
| 12/08/2025 | 15:09:59.700 | 170 | 35.99 | |
| 170 | 35.99 | |||
| 170 | 35.99 | |||
| 12/08/2025 | 15:09:51.043 | 125 | 35.99 | |
| 125 | 35.99 | |||
| 125 | 35.99 | |||
| 12/08/2025 | 15:07:15.469 | 5 | 36.005 | |
| 5 | 36.005 | |||
| 5 | 36.005 | |||
| 12/08/2025 | 15:06:00.338 | 5 350 | 36.01 | |
| 3 350 | 36.01 | |||
| 750 | 36.01 | |||
| 2 000 | 36.01 | |||
| 4 600 | 36.01 | |||
| 12/08/2025 | 15:05:18.907 | 600 | 36.00 | |
| 600 | 36.00 | |||
| 600 | 36.00 | |||
| 12/08/2025 | 15:04:51.159 | 600 | 35.99 | |
| 600 | 35.99 | |||
| 600 | 35.99 | |||
| 12/08/2025 | 15:01:40.423 | 120 | 35.95 | |
| 120 | 35.95 | |||
| 120 | 35.95 | |||
| 12/08/2025 | 15:01:08.820 | 1 500 | 35.95 | |
| 50 | 35.95 | |||
| 1 500 | 35.95 | |||
| 1 450 | 35.95 | |||
| 12/08/2025 | 15:01:05.871 | 600 | 35.97 | |
| 600 | 35.97 | |||
| 600 | 35.97 | |||
| 12/08/2025 | 15:00:50.489 | 600 | 35.97 | |
| 600 | 35.97 | |||
| 600 | 35.97 | |||
| 12/08/2025 | 15:00:19.570 | 100 | 35.975 | |
| 100 | 35.975 | |||
| 100 | 35.975 | |||
| 12/08/2025 | 15:00:02.244 | 600 | 36.00 | |
| 600 | 36.00 | |||
| 600 | 36.00 | |||
| 12/08/2025 | 14:59:01.175 | 400 | 36.00 | |
| 400 | 36.00 | |||
| 400 | 36.00 | |||
| 12/08/2025 | 14:58:42.477 | 600 | 36.00 | |
| 600 | 36.00 | |||
| 600 | 36.00 | |||
| 12/08/2025 | 14:57:28.565 | 200 | 35.98 | |
| 200 | 35.98 | |||
| 200 | 35.98 | |||
| 12/08/2025 | 14:54:25.442 | 300 | 35.985 | |
| 300 | 35.985 | |||
| 300 | 35.985 | |||
| 12/08/2025 | 14:53:30.623 | 550 | 36.005 | |
| 550 | 36.005 | |||
| 550 | 36.005 | |||
| 12/08/2025 | 14:53:09.622 | 4 039 | 36.00 | |
| 250 | 36.00 | |||
| 638 | 36.00 | |||
| 200 | 36.00 | |||
| 50 | 36.00 | |||
| 27 | 36.00 | |||
| 250 | 36.00 | |||
| 30 | 36.00 | |||
| 60 | 36.00 | |||
| 275 | 36.00 | |||
| 25 | 36.00 | |||
| 10 | 36.00 | |||
| 30 | 36.00 | |||
| 100 | 36.00 | |||
| 1 000 | 36.00 | |||
| 4 039 | 36.00 | |||
| 29 | 36.00 | |||
| 500 | 36.00 | |||
| 300 | 36.00 | |||
| 215 | 36.00 | |||
| 50 | 36.00 | |||
| 12/08/2025 | 14:53:02.687 | 400 | 36.00 | |
| 100 | 36.00 | |||
| 300 | 36.00 | |||
| 400 | 36.00 | |||
| 12/08/2025 | 14:52:41.383 | 100 | 35.99 | |
| 100 | 35.99 | |||
| 100 | 35.99 | |||
| 12/08/2025 | 14:52:23.408 | 50 | 35.99 | |
| 50 | 35.99 | |||
| 50 | 35.99 | |||
| 12/08/2025 | 14:52:16.662 | 40 | 35.98 | |
| 40 | 35.98 | |||
| 40 | 35.98 | |||
| 12/08/2025 | 14:51:26.893 | 60 | 35.97 | |
| 60 | 35.97 | |||
| 60 | 35.97 | |||
| 12/08/2025 | 14:51:23.078 | 10 | 35.97 | |
| 10 | 35.97 | |||
| 10 | 35.97 | |||
| 12/08/2025 | 14:50:34.886 | 200 | 35.985 | |
| 200 | 35.985 | |||
| 200 | 35.985 | |||
| 12/08/2025 | 14:50:24.632 | 100 | 35.99 | |
| 100 | 35.99 | |||
| 100 | 35.99 | |||
| 12/08/2025 | 14:49:43.475 | 70 | 35.99 | |
| 70 | 35.99 | |||
| 70 | 35.99 | |||
| 12/08/2025 | 14:49:21.771 | 505 | 35.98 | |
| 505 | 35.98 | |||
| 405 | 35.98 | |||
| 100 | 35.98 | |||
| 12/08/2025 | 14:49:11.102 | 300 | 35.98 | |
| 300 | 35.98 | |||
| 300 | 35.98 | |||
| 12/08/2025 | 14:48:48.403 | 60 | 35.965 | |
| 60 | 35.965 | |||
| 60 | 35.965 | |||
| 12/08/2025 | 14:48:34.666 | 600 | 35.98 | |
| 600 | 35.98 | |||
| 600 | 35.98 | |||
| 12/08/2025 | 14:48:30.812 | 10 | 35.98 | |
| 10 | 35.98 | |||
| 10 | 35.98 | |||
| 12/08/2025 | 14:47:55.450 | 300 | 35.98 | |
| 300 | 35.98 | |||
| 300 | 35.98 | |||
| 12/08/2025 | 14:47:34.371 | 400 | 35.98 | |
| 400 | 35.98 | |||
| 400 | 35.98 | |||
| 12/08/2025 | 14:47:29.108 | 300 | 35.98 | |
| 300 | 35.98 | |||
| 300 | 35.98 | |||
| 12/08/2025 | 14:44:42.637 | 32 | 35.94 | |
| 32 | 35.94 | |||
| 32 | 35.94 | |||
| 12/08/2025 | 14:44:40.418 | 150 | 35.95 | |
| 150 | 35.95 | |||
| 150 | 35.95 | |||
| 12/08/2025 | 14:44:30.301 | 300 | 35.94 | |
| 300 | 35.94 | |||
| 300 | 35.94 | |||
| 12/08/2025 | 14:43:14.370 | 1 035 | 35.965 | |
| 120 | 35.965 | |||
| 35 | 35.965 | |||
| 30 | 35.965 | |||
| 885 | 35.965 | |||
| 800 | 35.965 | |||
| 200 | 35.965 | |||
| 12/08/2025 | 14:41:42.654 | 600 | 35.98 | |
| 600 | 35.98 | |||
| 600 | 35.98 | |||
| 12/08/2025 | 14:41:24.113 | 1 | 35.97 | |
| 1 | 35.97 | |||
| 1 | 35.97 | |||
| 12/08/2025 | 14:40:20.583 | 500 | 35.98 | |
| 500 | 35.98 | |||
| 500 | 35.98 | |||
| 12/08/2025 | 14:40:20.010 | 500 | 35.98 | |
| 500 | 35.98 | |||
| 500 | 35.98 | |||
| 12/08/2025 | 14:39:51.810 | 200 | 35.965 | |
| 200 | 35.965 | |||
| 200 | 35.965 | |||
| 12/08/2025 | 14:39:09.340 | 200 | 35.965 | |
| 200 | 35.965 | |||
| 200 | 35.965 | |||
| 12/08/2025 | 14:38:14.611 | 37 | 35.97 | |
| 37 | 35.97 | |||
| 37 | 35.97 | |||
| 12/08/2025 | 14:37:37.358 | 1 300 | 35.96 | |
| 1 | 35.96 | |||
| 20 | 35.96 | |||
| 379 | 35.96 | |||
| 900 | 35.96 | |||
| 1 300 | 35.96 | |||
| 12/08/2025 | 14:37:12.082 | 600 | 35.945 | |
| 600 | 35.945 | |||
| 600 | 35.945 | |||
| 12/08/2025 | 14:36:46.997 | 3 | 35.945 | |
| 3 | 35.945 | |||
| 3 | 35.945 | |||
| 12/08/2025 | 14:36:41.886 | 53 | 35.94 | |
| 53 | 35.94 | |||
| 53 | 35.94 | |||
| 12/08/2025 | 14:36:11.987 | 400 | 35.93 | |
| 400 | 35.93 | |||
| 400 | 35.93 | |||
| 12/08/2025 | 14:35:27.007 | 3 | 35.90 | |
| 3 | 35.90 | |||
| 3 | 35.90 | |||
| 12/08/2025 | 14:35:01.330 | 300 | 35.905 | |
| 300 | 35.905 | |||
| 300 | 35.905 | |||
| 12/08/2025 | 14:33:47.322 | 70 | 35.89 | |
| 70 | 35.89 | |||
| 70 | 35.89 | |||
| 12/08/2025 | 14:33:35.681 | 7 | 35.88 | |
| 7 | 35.88 | |||
| 7 | 35.88 | |||
| 12/08/2025 | 14:33:02.875 | 40 | 35.87 | |
| 40 | 35.87 | |||
| 40 | 35.87 | |||
| 12/08/2025 | 14:32:24.167 | 100 | 35.88 | |
| 100 | 35.88 | |||
| 100 | 35.88 | |||
| 12/08/2025 | 14:32:23.076 | 600 | 35.88 | |
| 600 | 35.88 | |||
| 600 | 35.88 | |||
| 12/08/2025 | 14:32:00.738 | 300 | 35.925 | |
| 300 | 35.925 | |||
| 300 | 35.925 | |||
| 12/08/2025 | 14:31:45.177 | 70 | 35.92 | |
| 70 | 35.92 | |||
| 70 | 35.92 | |||
| 12/08/2025 | 14:31:06.818 | 297 | 35.92 | |
| 297 | 35.92 | |||
| 297 | 35.92 | |||
| 12/08/2025 | 14:31:04.299 | 7 488 | 35.90 | |
| 278 | 35.90 | |||
| 670 | 35.90 | |||
| 800 | 35.90 | |||
| 5 000 | 35.90 | |||
| 50 | 35.90 | |||
| 90 | 35.90 | |||
| 600 | 35.90 | |||
| 7 488 | 35.90 | |||
| 12/08/2025 | 14:30:52.684 | 1 218 | 35.89 | |
| 113 | 35.89 | |||
| 1 203 | 35.89 | |||
| 1 105 | 35.89 | |||
| 15 | 35.89 | |||
| 12/08/2025 | 14:29:16.323 | 600 | 35.84 | |
| 600 | 35.84 | |||
| 600 | 35.84 | |||
| 12/08/2025 | 14:29:00.725 | 300 | 35.83 | |
| 300 | 35.83 | |||
| 300 | 35.83 | |||
| 12/08/2025 | 14:28:56.232 | 300 | 35.835 | |
| 300 | 35.835 | |||
| 300 | 35.835 | |||
| 12/08/2025 | 14:26:48.836 | 130 | 35.81 | |
| 130 | 35.81 | |||
| 130 | 35.81 | |||
| 12/08/2025 | 14:26:06.664 | 482 | 35.80 | |
| 400 | 35.80 | |||
| 300 | 35.80 | |||
| 82 | 35.80 | |||
| 182 | 35.80 | |||
| 12/08/2025 | 14:24:48.859 | 300 | 35.80 | |
| 50 | 35.80 | |||
| 300 | 35.80 | |||
| 250 | 35.80 | |||
| 12/08/2025 | 14:24:22.458 | 125 | 35.79 | |
| 125 | 35.79 | |||
| 125 | 35.79 | |||
| 12/08/2025 | 14:24:22.195 | 400 | 35.79 | |
| 400 | 35.79 | |||
| 400 | 35.79 | |||
| 12/08/2025 | 14:24:22.029 | 400 | 35.79 | |
| 400 | 35.79 | |||
| 400 | 35.79 | |||
| 12/08/2025 | 14:24:18.143 | 500 | 35.79 | |
| 500 | 35.79 | |||
| 500 | 35.79 | |||
| 12/08/2025 | 14:20:40.406 | 210 | 35.76 | |
| 210 | 35.76 | |||
| 210 | 35.76 | |||
| 12/08/2025 | 14:20:17.149 | 400 | 35.75 | |
| 400 | 35.75 | |||
| 400 | 35.75 | |||
| 12/08/2025 | 14:19:30.380 | 500 | 35.735 | |
| 500 | 35.735 | |||
| 500 | 35.735 | |||
| 12/08/2025 | 14:19:21.582 | 400 | 35.735 | |
| 400 | 35.735 | |||
| 400 | 35.735 | |||
| 12/08/2025 | 14:15:18.404 | 351 | 35.76 | |
| 351 | 35.76 | |||
| 351 | 35.76 | |||
| 12/08/2025 | 14:14:48.698 | 400 | 35.745 | |
| 400 | 35.745 | |||
| 400 | 35.745 | |||
| 12/08/2025 | 14:14:21.344 | 151 | 35.75 | |
| 151 | 35.75 | |||
| 106 | 35.75 | |||
| 45 | 35.75 | |||
| 12/08/2025 | 14:14:18.107 | 800 | 35.73 | |
| 800 | 35.73 | |||
| 200 | 35.73 | |||
| 600 | 35.73 | |||
| 12/08/2025 | 14:14:00.442 | 600 | 35.73 | |
| 600 | 35.73 | |||
| 600 | 35.73 | |||
| 12/08/2025 | 14:12:46.474 | 50 | 35.70 | |
| 50 | 35.70 | |||
| 50 | 35.70 | |||
| 12/08/2025 | 14:12:01.657 | 310 | 35.70 | |
| 220 | 35.70 | |||
| 30 | 35.70 | |||
| 310 | 35.70 | |||
| 60 | 35.70 | |||
| 12/08/2025 | 14:10:20.216 | 400 | 35.70 | |
| 280 | 35.70 | |||
| 400 | 35.70 | |||
| 120 | 35.70 | |||
| 12/08/2025 | 14:05:32.320 | 170 | 35.65 | |
| 170 | 35.65 | |||
| 170 | 35.65 | |||
| 12/08/2025 | 14:05:26.825 | 350 | 35.65 | |
| 350 | 35.65 | |||
| 50 | 35.65 | |||
| 300 | 35.65 | |||
| 12/08/2025 | 14:04:08.169 | 500 | 35.65 | |
| 20 | 35.65 | |||
| 500 | 35.65 | |||
| 480 | 35.65 | |||
| 12/08/2025 | 14:01:53.298 | 3 | 35.625 | |
| 3 | 35.625 | |||
| 3 | 35.625 | |||
| 12/08/2025 | 14:00:12.585 | 250 | 35.61 | |
| 250 | 35.61 | |||
| 250 | 35.61 | |||
| 12/08/2025 | 13:55:08.475 | 3 | 35.62 | |
| 3 | 35.62 | |||
| 3 | 35.62 | |||
| 12/08/2025 | 13:54:05.780 | 17 | 35.635 | |
| 17 | 35.635 | |||
| 17 | 35.635 | |||
| 12/08/2025 | 13:53:21.208 | 271 | 35.63 | |
| 271 | 35.63 | |||
| 271 | 35.63 | |||
| 12/08/2025 | 13:49:21.590 | 150 | 35.62 | |
| 150 | 35.62 | |||
| 150 | 35.62 | |||
| 12/08/2025 | 13:48:30.556 | 337 | 35.60 | |
| 200 | 35.60 | |||
| 337 | 35.60 | |||
| 100 | 35.60 | |||
| 37 | 35.60 | |||
| 12/08/2025 | 13:48:27.895 | 600 | 35.60 | |
| 600 | 35.60 | |||
| 63 | 35.60 | |||
| 400 | 35.60 | |||
| 7 | 35.60 | |||
| 130 | 35.60 | |||
| 12/08/2025 | 13:48:19.694 | 500 | 35.60 | |
| 500 | 35.60 | |||
| 500 | 35.60 | |||
| 12/08/2025 | 13:47:01.649 | 50 | 35.59 | |
| 50 | 35.59 | |||
| 50 | 35.59 | |||
| 12/08/2025 | 13:46:48.009 | 1 | 35.595 | |
| 1 | 35.595 | |||
| 1 | 35.595 | |||
| 12/08/2025 | 13:46:16.522 | 300 | 35.60 | |
| 300 | 35.60 | |||
| 300 | 35.60 | |||
| 12/08/2025 | 13:44:20.304 | 300 | 35.60 | |
| 300 | 35.60 | |||
| 300 | 35.60 | |||
| 12/08/2025 | 13:43:54.965 | 1 | 35.595 | |
| 1 | 35.595 | |||
| 1 | 35.595 | |||
| 12/08/2025 | 13:43:14.405 | 600 | 35.60 | |
| 600 | 35.60 | |||
| 300 | 35.60 | |||
| 300 | 35.60 | |||
| 12/08/2025 | 13:41:07.871 | 200 | 35.585 | |
| 200 | 35.585 | |||
| 200 | 35.585 | |||
| 12/08/2025 | 13:41:06.801 | 600 | 35.585 | |
| 600 | 35.585 | |||
| 600 | 35.585 | |||
| 12/08/2025 | 13:40:58.714 | 600 | 35.585 | |
| 600 | 35.585 | |||
| 600 | 35.585 | |||
| 12/08/2025 | 13:36:54.827 | 35 | 35.585 | |
| 35 | 35.585 | |||
| 35 | 35.585 | |||
| 12/08/2025 | 13:34:40.264 | 300 | 35.56 | |
| 300 | 35.56 | |||
| 300 | 35.56 | |||
| 12/08/2025 | 13:30:35.965 | 6 | 35.54 | |
| 6 | 35.54 | |||
| 6 | 35.54 | |||
| 12/08/2025 | 13:26:48.007 | 15 | 35.535 | |
| 15 | 35.535 | |||
| 15 | 35.535 | |||
| 12/08/2025 | 13:22:47.530 | 170 | 35.52 | |
| 170 | 35.52 | |||
| 170 | 35.52 | |||
| 12/08/2025 | 13:16:41.105 | 220 | 35.545 | |
| 220 | 35.545 | |||
| 220 | 35.545 | |||
| 12/08/2025 | 13:14:48.907 | 32 | 35.535 | |
| 32 | 35.535 | |||
| 32 | 35.535 | |||
| 12/08/2025 | 13:14:36.138 | 1 | 35.54 | |
| 1 | 35.54 | |||
| 1 | 35.54 | |||
| 12/08/2025 | 13:13:47.317 | 300 | 35.53 | |
| 300 | 35.53 | |||
| 300 | 35.53 | |||
| 12/08/2025 | 13:13:45.937 | 1 | 35.54 | |
| 1 | 35.54 | |||
| 1 | 35.54 | |||
| 12/08/2025 | 13:13:25.061 | 200 | 35.54 | |
| 200 | 35.54 | |||
| 200 | 35.54 | |||
| 12/08/2025 | 13:09:20.600 | 10 | 35.56 | |
| 10 | 35.56 | |||
| 10 | 35.56 | |||
| 12/08/2025 | 13:08:36.458 | 5 | 35.575 | |
| 5 | 35.575 | |||
| 5 | 35.575 | |||
| 12/08/2025 | 13:07:36.984 | 108 | 35.565 | |
| 108 | 35.565 | |||
| 108 | 35.565 | |||
| 12/08/2025 | 13:04:03.626 | 200 | 35.565 | |
| 200 | 35.565 | |||
| 200 | 35.565 | |||
| 12/08/2025 | 13:03:46.445 | 555 | 35.55 | |
| 555 | 35.55 | |||
| 555 | 35.55 | |||
| 12/08/2025 | 13:03:43.132 | 150 | 35.55 | |
| 60 | 35.55 | |||
| 150 | 35.55 | |||
| 90 | 35.55 | |||
| 12/08/2025 | 13:01:59.919 | 23 | 35.335 | |
| 23 | 35.335 | |||
| 23 | 35.335 | |||
| 12/08/2025 | 13:01:08.783 | 80 | 35.545 | |
| 80 | 35.545 | |||
| 80 | 35.545 | |||
| 12/08/2025 | 12:57:20.776 | 19 | 35.515 | |
| 19 | 35.515 | |||
| 19 | 35.515 | |||
| 12/08/2025 | 12:54:32.681 | 4 | 35.51 | |
| 4 | 35.51 | |||
| 4 | 35.51 | |||
| 12/08/2025 | 12:50:46.529 | 128 | 35.48 | |
| 128 | 35.48 | |||
| 128 | 35.48 | |||
| 12/08/2025 | 12:47:36.508 | 10 | 35.46 | |
| 10 | 35.46 | |||
| 10 | 35.46 | |||
| 12/08/2025 | 12:43:41.313 | 100 | 35.45 | |
| 100 | 35.45 | |||
| 100 | 35.45 | |||
| 12/08/2025 | 12:42:51.646 | 5 | 35.46 | |
| 5 | 35.46 | |||
| 5 | 35.46 | |||
| 12/08/2025 | 12:36:28.492 | 600 | 35.495 | |
| 600 | 35.495 | |||
| 600 | 35.495 | |||
| 12/08/2025 | 12:32:11.537 | 875 | 35.50 | |
| 875 | 35.50 | |||
| 875 | 35.50 | |||
| 12/08/2025 | 12:31:34.606 | 300 | 35.50 | |
| 125 | 35.50 | |||
| 75 | 35.50 | |||
| 300 | 35.50 | |||
| 100 | 35.50 | |||
| 12/08/2025 | 12:30:39.246 | 300 | 35.485 | |
| 300 | 35.485 | |||
| 300 | 35.485 | |||
| 12/08/2025 | 12:30:29.235 | 300 | 35.485 | |
| 300 | 35.485 | |||
| 300 | 35.485 | |||
| 12/08/2025 | 12:30:20.011 | 150 | 35.48 | |
| 150 | 35.48 | |||
| 150 | 35.48 | |||
| 12/08/2025 | 12:30:14.983 | 100 | 35.485 | |
| 100 | 35.485 | |||
| 100 | 35.485 | |||
| 12/08/2025 | 12:29:38.941 | 100 | 35.475 | |
| 100 | 35.475 | |||
| 100 | 35.475 | |||
| 12/08/2025 | 12:26:28.022 | 50 | 35.46 | |
| 50 | 35.46 | |||
| 50 | 35.46 | |||
| 12/08/2025 | 12:25:43.517 | 1 | 35.47 | |
| 1 | 35.47 | |||
| 1 | 35.47 | |||
| 12/08/2025 | 12:25:20.652 | 25 | 35.47 | |
| 25 | 35.47 | |||
| 25 | 35.47 | |||
| 12/08/2025 | 12:24:34.901 | 150 | 35.47 | |
| 150 | 35.47 | |||
| 150 | 35.47 | |||
| 12/08/2025 | 12:24:32.644 | 25 | 35.48 | |
| 25 | 35.48 | |||
| 25 | 35.48 | |||
| 12/08/2025 | 12:23:29.125 | 200 | 35.485 | |
| 200 | 35.485 | |||
| 200 | 35.485 | |||
| 12/08/2025 | 12:23:28.723 | 5 | 35.495 | |
| 5 | 35.495 | |||
| 5 | 35.495 | |||
| 12/08/2025 | 12:20:17.453 | 3 | 35.47 | |
| 3 | 35.47 | |||
| 3 | 35.47 | |||
| 12/08/2025 | 12:14:58.070 | 300 | 35.445 | |
| 300 | 35.445 | |||
| 300 | 35.445 | |||
| 12/08/2025 | 12:12:39.424 | 300 | 35.405 | |
| 300 | 35.405 | |||
| 300 | 35.405 | |||
| 12/08/2025 | 12:06:33.808 | 100 | 35.345 | |
| 100 | 35.345 | |||
| 100 | 35.345 | |||
| 12/08/2025 | 12:06:31.802 | 50 | 35.35 | |
| 50 | 35.35 | |||
| 50 | 35.35 | |||
| 12/08/2025 | 12:05:31.153 | 50 | 35.34 | |
| 50 | 35.34 | |||
| 50 | 35.34 | |||
| 12/08/2025 | 12:04:41.076 | 2 550 | 35.355 | |
| 2 550 | 35.355 | |||
| 2 550 | 35.355 | |||
| 12/08/2025 | 12:04:12.729 | 300 | 35.365 | |
| 300 | 35.365 | |||
| 300 | 35.365 | |||
| 12/08/2025 | 12:03:41.587 | 600 | 35.39 | |
| 600 | 35.39 | |||
| 600 | 35.39 | |||
| 12/08/2025 | 12:03:26.933 | 600 | 35.39 | |
| 600 | 35.39 | |||
| 600 | 35.39 | |||
| 12/08/2025 | 11:58:26.187 | 10 | 35.39 | |
| 10 | 35.39 | |||
| 10 | 35.39 | |||
| 12/08/2025 | 11:56:58.647 | 400 | 35.355 | |
| 400 | 35.355 | |||
| 400 | 35.355 | |||
| 12/08/2025 | 11:55:51.102 | 10 | 35.36 | |
| 10 | 35.36 | |||
| 10 | 35.36 | |||
| 12/08/2025 | 11:53:19.659 | 4 | 35.365 | |
| 4 | 35.365 | |||
| 4 | 35.365 | |||
| 12/08/2025 | 11:50:26.497 | 100 | 35.36 | |
| 100 | 35.36 | |||
| 100 | 35.36 | |||
| 12/08/2025 | 11:49:59.254 | 29 | 35.355 | |
| 29 | 35.355 | |||
| 29 | 35.355 | |||
| 12/08/2025 | 11:49:26.018 | 30 | 35.345 | |
| 30 | 35.345 | |||
| 30 | 35.345 | |||
| 12/08/2025 | 11:48:41.143 | 38 | 35.34 | |
| 38 | 35.34 | |||
| 38 | 35.34 | |||
| 12/08/2025 | 11:37:10.301 | 50 | 35.37 | |
| 50 | 35.37 | |||
| 50 | 35.37 | |||
| 12/08/2025 | 11:36:02.240 | 400 | 35.38 | |
| 400 | 35.38 | |||
| 400 | 35.38 | |||
| 12/08/2025 | 11:33:10.485 | 141 | 35.38 | |
| 141 | 35.38 | |||
| 141 | 35.38 | |||
| 12/08/2025 | 11:32:06.296 | 5 | 35.38 | |
| 5 | 35.38 | |||
| 5 | 35.38 | |||
| 12/08/2025 | 11:30:19.368 | 120 | 35.395 | |
| 120 | 35.395 | |||
| 120 | 35.395 | |||
| 12/08/2025 | 11:28:34.705 | 3 | 35.385 | |
| 3 | 35.385 | |||
| 3 | 35.385 | |||
| 12/08/2025 | 11:26:49.860 | 200 | 35.40 | |
| 200 | 35.40 | |||
| 200 | 35.40 | |||
| 12/08/2025 | 11:26:40.174 | 300 | 35.405 | |
| 300 | 35.405 | |||
| 300 | 35.405 |
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
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)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 557.50
Ask: 1 558.50
Turnover: 100 526 TEUR -
Nvidia Corp.
Bid: 154.36 / Ask: 154.44
Turnover: 37 930 TEUR -
Siemens Energy AG
Bid: 102.55 / Ask: 102.60
Turnover: 22 492 TEUR -
SAP SE
Bid: 232.65 / Ask: 232.75
Turnover: 22 108 TEUR -
Commerzbank AG
Bid: 36.59 / Ask: 36.60
Turnover: 17 015 TEUR
Realtime Quotes
Last Update:
12/08/2025 @ 16:05:35
Last Update:
12/08/2025 @ 16:05:35