Tradegate Exchange

Infineon Technologies AG

309

269

37.21

Date	Time	Volume	Order Volume	Price
15/05/2024	12:56:47.110	135		37.21
			135	37.21
			135	37.21
15/05/2024	12:56:44.951	300		37.21
			300	37.21
			300	37.21
15/05/2024	12:56:36.250	600		37.21
			600	37.21
			600	37.21
15/05/2024	12:55:26.949	10		37.215
			10	37.215
			10	37.215
15/05/2024	12:55:24.289	75		37.215
			75	37.215
			75	37.215
15/05/2024	12:55:16.645	5		37.215
			5	37.215
			5	37.215
15/05/2024	12:54:52.221	10		37.21
			10	37.21
			10	37.21
15/05/2024	12:53:26.349	20		37.205
			20	37.205
			20	37.205
15/05/2024	12:48:25.408	50		37.235
			50	37.235
			50	37.235
15/05/2024	12:43:42.601	1		37.245
			1	37.245
			1	37.245
15/05/2024	12:40:16.498	4		37.24
			4	37.24
			4	37.24
15/05/2024	12:33:18.154	120		37.245
			120	37.245
			120	37.245
15/05/2024	12:33:08.036	300		37.245
			300	37.245
			300	37.245
15/05/2024	12:32:45.970	40		37.23
			40	37.23
			40	37.23
15/05/2024	12:32:17.867	100		37.235
			100	37.235
			100	37.235
15/05/2024	12:30:13.482	100		37.22
			100	37.22
			100	37.22
15/05/2024	12:27:05.859	15		37.25
			15	37.25
			15	37.25
15/05/2024	12:26:06.498	1 200		37.265
			1 200	37.265
			1 200	37.265
15/05/2024	12:25:27.386	300		37.315
			300	37.315
			300	37.315
15/05/2024	12:23:34.579	30		37.24
			30	37.24
			30	37.24
15/05/2024	12:22:13.219	300		37.225
			300	37.225
			300	37.225
15/05/2024	12:21:50.447	300		37.21
			300	37.21
			300	37.21
15/05/2024	12:21:25.705	30		37.23
			30	37.23
			30	37.23
15/05/2024	12:20:11.345	100		37.215
			100	37.215
			100	37.215
15/05/2024	12:16:11.786	70		37.24
			70	37.24
			70	37.24
15/05/2024	12:15:11.595	50		37.265
			50	37.265
			50	37.265
15/05/2024	12:13:33.726	53		37.27
			53	37.27
			53	37.27
15/05/2024	12:12:32.146	127		37.30
			127	37.30
			127	37.30
15/05/2024	12:12:14.011	10		37.305
			10	37.305
			10	37.305
15/05/2024	12:12:07.959	3 200		37.315
			3 200	37.315
			3 200	37.315
15/05/2024	12:11:44.862	300		37.315
			300	37.315
			300	37.315
15/05/2024	12:09:37.316	5		37.34
			5	37.34
			5	37.34
15/05/2024	12:05:07.205	20		37.335
			20	37.335
			20	37.335
15/05/2024	12:04:41.612	1		37.335
			1	37.335
			1	37.335
15/05/2024	12:04:30.014	161		37.34
			161	37.34
			161	37.34
15/05/2024	12:03:08.261	1		37.365
			1	37.365
			1	37.365
15/05/2024	12:02:51.748	1		37.355
			1	37.355
			1	37.355
15/05/2024	12:02:28.181	200		37.355
			200	37.355
			200	37.355
15/05/2024	12:01:21.671	35		37.345
			35	37.345
			35	37.345
15/05/2024	12:00:54.473	15		37.35
			15	37.35
			15	37.35
15/05/2024	11:59:48.640	2		37.39
			2	37.39
			2	37.39
15/05/2024	11:56:48.871	228		37.39
			228	37.39
			228	37.39
15/05/2024	11:55:11.613	100		37.39
			100	37.39
			100	37.39
15/05/2024	11:53:30.363	171		37.395
			171	37.395
			171	37.395
15/05/2024	11:52:25.127	63		37.40
			63	37.40
			63	37.40
15/05/2024	11:52:23.921	63		37.40
			63	37.40
			63	37.40
15/05/2024	11:52:22.113	63		37.40
			63	37.40
			63	37.40
15/05/2024	11:52:20.707	63		37.40
			63	37.40
			63	37.40
15/05/2024	11:52:19.107	63		37.40
			63	37.40
			63	37.40
15/05/2024	11:52:17.496	63		37.405
			63	37.405
			63	37.405
15/05/2024	11:52:14.756	63		37.405
			63	37.405
			63	37.405
15/05/2024	11:48:39.904	350		37.395
			350	37.395
			350	37.395
15/05/2024	11:48:39.374	8		37.40
			8	37.40
			8	37.40
15/05/2024	11:48:08.274	80		37.395
			80	37.395
			80	37.395
15/05/2024	11:47:24.654	50		37.395
			50	37.395
			50	37.395
15/05/2024	11:46:09.511	50		37.39
			50	37.39
			50	37.39
15/05/2024	11:41:42.889	37		37.365
			37	37.365
			37	37.365
15/05/2024	11:40:35.924	500		37.40
			500	37.40
			500	37.40
15/05/2024	11:40:11.797	60		37.40
			60	37.40
			60	37.40
15/05/2024	11:38:52.674	300		37.395
			300	37.395
			300	37.395
15/05/2024	11:37:26.124	50		37.375
			50	37.375
			50	37.375
15/05/2024	11:37:06.133	200		37.385
			200	37.385
			200	37.385
15/05/2024	11:37:06.015	200		37.385
			200	37.385
			200	37.385
15/05/2024	11:36:42.089	9		37.39
			9	37.39
			9	37.39
15/05/2024	11:35:37.606	3		37.395
			3	37.395
			3	37.395
15/05/2024	11:34:10.618	50		37.40
			50	37.40
			50	37.40
15/05/2024	11:32:29.539	1		37.425
			1	37.425
			1	37.425
15/05/2024	11:31:53.508	6		37.43
			6	37.43
			6	37.43
15/05/2024	11:30:21.589	75		37.41
			75	37.41
			75	37.41
15/05/2024	11:30:03.127	300		37.425
			300	37.425
			300	37.425
15/05/2024	11:29:45.687	1		37.425
			1	37.425
			1	37.425
15/05/2024	11:28:15.387	4		37.40
			4	37.40
			4	37.40
15/05/2024	11:27:44.307	1		37.41
			1	37.41
			1	37.41
15/05/2024	11:26:30.069	28		37.37
			28	37.37
			28	37.37
15/05/2024	11:24:20.326	149		37.38
			149	37.38
			149	37.38
15/05/2024	11:24:13.330	20		37.385
			20	37.385
			20	37.385
15/05/2024	11:24:11.227	1		37.39
			1	37.39
			1	37.39
15/05/2024	11:20:43.817	110		37.41
			110	37.41
			110	37.41
15/05/2024	11:20:15.447	30		37.385
			30	37.385
			30	37.385
15/05/2024	11:20:01.034	1 000		37.38
			1 000	37.38
			1 000	37.38
15/05/2024	11:19:22.398	500		37.405
			500	37.405
			500	37.405
15/05/2024	11:18:43.379	80		37.41
			80	37.41
			80	37.41
15/05/2024	11:18:21.066	40		37.41
			40	37.41
			40	37.41
15/05/2024	11:17:03.190	20		37.44
			20	37.44
			20	37.44
15/05/2024	11:10:39.929	3		37.465
			3	37.465
			3	37.465
15/05/2024	11:10:28.403	1		37.47
			1	37.47
			1	37.47
15/05/2024	11:10:03.258	100		37.47
			100	37.47
			100	37.47
15/05/2024	11:07:59.363	100		37.495
			100	37.495
			100	37.495
15/05/2024	11:07:52.048	600		37.495
			600	37.495
			600	37.495
15/05/2024	11:07:31.311	145		37.485
			145	37.485
			145	37.485
15/05/2024	11:06:41.073	450		37.455
			450	37.455
			450	37.455
15/05/2024	11:06:09.626	250		37.455
			250	37.455
			250	37.455
15/05/2024	11:05:34.635	30		37.45
			30	37.45
			30	37.45
15/05/2024	11:05:18.460	30		37.455
			30	37.455
			30	37.455
15/05/2024	11:05:17.293	1		37.455
			1	37.455
			1	37.455
15/05/2024	11:02:47.948	90		37.44
			90	37.44
			90	37.44
15/05/2024	11:02:41.529	30		37.44
			30	37.44
			30	37.44
15/05/2024	11:02:34.393	3		37.445
			3	37.445
			3	37.445
15/05/2024	10:59:32.373	150		37.445
			150	37.445
			150	37.445
15/05/2024	10:59:04.338	110		37.435
			110	37.435
			110	37.435
15/05/2024	10:58:46.635	100		37.43
			100	37.43
			100	37.43
15/05/2024	10:56:15.761	100		37.425
			100	37.425
			100	37.425
15/05/2024	10:56:02.551	600		37.425
			600	37.425
			600	37.425
15/05/2024	10:56:02.429	300		37.425
			300	37.425
			300	37.425
15/05/2024	10:55:26.828	110		37.43
			110	37.43
			110	37.43
15/05/2024	10:54:18.587	10		37.41
			10	37.41
			10	37.41
15/05/2024	10:50:06.235	70		37.43
			70	37.43
			70	37.43
15/05/2024	10:49:06.584	10		37.42
			10	37.42
			10	37.42
15/05/2024	10:47:58.707	1		37.445
			1	37.445
			1	37.445
15/05/2024	10:47:10.307	600		37.42
			600	37.42
			600	37.42
15/05/2024	10:45:58.488	400		37.42
			400	37.42
			400	37.42
15/05/2024	10:45:03.058	600		37.42
			600	37.42
			600	37.42
15/05/2024	10:43:29.157	231		37.40
			231	37.40
			231	37.40
15/05/2024	10:43:26.581	500		37.40
			500	37.40
			500	37.40
15/05/2024	10:43:20.371	500		37.40
			500	37.40
			500	37.40
15/05/2024	10:43:19.803	69		37.40
			69	37.40
			69	37.40
15/05/2024	10:43:15.572	500		37.40
			500	37.40
			500	37.40
15/05/2024	10:42:47.351	38		37.395
			38	37.395
			38	37.395
15/05/2024	10:42:18.816	306		37.42
			306	37.42
			306	37.42
15/05/2024	10:41:59.200	50		37.425
			50	37.425
			50	37.425
15/05/2024	10:41:17.381	50		37.415
			50	37.415
			50	37.415
15/05/2024	10:40:17.738	5		37.44
			5	37.44
			5	37.44
15/05/2024	10:38:32.557	40		37.445
			40	37.445
			40	37.445
15/05/2024	10:37:38.486	350		37.415
			350	37.415
			350	37.415
15/05/2024	10:35:06.908	1		37.46
			1	37.46
			1	37.46
15/05/2024	10:32:30.874	100		37.43
			100	37.43
			100	37.43
15/05/2024	10:31:42.940	25		37.47
			25	37.47
			25	37.47
15/05/2024	10:29:42.779	30		37.395
			30	37.395
			30	37.395
15/05/2024	10:27:57.502	20		37.395
			20	37.395
			20	37.395
15/05/2024	10:26:54.954	500		37.385
			500	37.385
			500	37.385
15/05/2024	10:26:41.397	185		37.425
			185	37.425
			185	37.425
15/05/2024	10:25:47.813	100		37.45
			100	37.45
			100	37.45
15/05/2024	10:25:37.661	400		37.45
			400	37.45
			400	37.45
15/05/2024	10:23:36.950	50		37.46
			50	37.46
			50	37.46
15/05/2024	10:22:13.510	180		37.485
			180	37.485
			180	37.485
15/05/2024	10:21:21.395	50		37.48
			50	37.48
			50	37.48
15/05/2024	10:19:55.995	160		37.465
			160	37.465
			160	37.465
15/05/2024	10:19:47.960	30		37.46
			30	37.46
			30	37.46
15/05/2024	10:17:52.095	75		37.48
			75	37.48
			75	37.48
15/05/2024	10:17:43.046	229		37.46
			229	37.46
			229	37.46
15/05/2024	10:17:41.645	600		37.46
			600	37.46
			600	37.46
15/05/2024	10:17:41.468	400		37.45
			400	37.45
			400	37.45
15/05/2024	10:17:30.107	600		37.45
			600	37.45
			600	37.45
15/05/2024	10:17:09.806	3		37.44
			3	37.44
			3	37.44
15/05/2024	10:16:58.104	2		37.445
			2	37.445
			2	37.445
15/05/2024	10:16:45.333	150		37.445
			150	37.445
			150	37.445
15/05/2024	10:16:18.825	14		37.445
			14	37.445
			14	37.445
15/05/2024	10:15:04.872	45		37.43
			45	37.43
			45	37.43
15/05/2024	10:14:37.199	14		37.435
			14	37.435
			14	37.435
15/05/2024	10:14:35.414	50		37.425
			50	37.425
			50	37.425
15/05/2024	10:13:43.590	8		37.43
			8	37.43
			8	37.43
15/05/2024	10:11:37.652	50		37.405
			50	37.405
			50	37.405
15/05/2024	10:11:18.426	150		37.40
			150	37.40
			150	37.40
15/05/2024	10:10:42.042	42		37.405
			42	37.405
			42	37.405
15/05/2024	10:08:18.628	80		37.44
			80	37.44
			80	37.44
15/05/2024	10:05:29.119	43		37.41
			43	37.41
			43	37.41
15/05/2024	10:05:24.373	460		37.40
			460	37.40
			460	37.40
15/05/2024	10:04:48.579	600		37.40
			540	37.40
			60	37.40
			600	37.40
15/05/2024	10:04:22.948	50		37.38
			50	37.38
			50	37.38
15/05/2024	10:03:08.981	20		37.38
			20	37.38
			20	37.38
15/05/2024	10:02:33.993	40		37.38
			40	37.38
			40	37.38
15/05/2024	09:58:13.641	20		37.38
			20	37.38
			20	37.38
15/05/2024	09:57:20.100	100		37.395
			100	37.395
			100	37.395
15/05/2024	09:56:34.616	35		37.375
			35	37.375
			35	37.375
15/05/2024	09:56:28.300	2		37.38
			2	37.38
			2	37.38
15/05/2024	09:54:50.147	200		37.37
			200	37.37
			200	37.37
15/05/2024	09:54:14.394	34		37.36
			34	37.36
			34	37.36
15/05/2024	09:52:39.223	161		37.345
			1	37.345
			160	37.345
			161	37.345
15/05/2024	09:52:30.792	600		37.34
			600	37.34
			600	37.34
15/05/2024	09:52:08.096	47		37.335
			47	37.335
			47	37.335
15/05/2024	09:52:04.348	110		37.33
			110	37.33
			110	37.33
15/05/2024	09:51:09.344	125		37.335
			125	37.335
			125	37.335
15/05/2024	09:49:35.437	100		37.34
			100	37.34
			100	37.34
15/05/2024	09:48:38.592	23		37.33
			23	37.33
			23	37.33
15/05/2024	09:47:26.011	100		37.325
			100	37.325
			100	37.325
15/05/2024	09:47:18.767	300		37.325
			300	37.325
			300	37.325
15/05/2024	09:43:46.131	5		37.345
			5	37.345
			5	37.345
15/05/2024	09:43:05.308	5		37.365
			5	37.365
			5	37.365
15/05/2024	09:42:51.614	1		37.365
			1	37.365
			1	37.365
15/05/2024	09:42:11.143	22		37.355
			22	37.355
			22	37.355
15/05/2024	09:41:40.290	1		37.345
			1	37.345
			1	37.345
15/05/2024	09:41:09.370	3		37.33
			3	37.33
			3	37.33
15/05/2024	09:40:49.113	454		37.36
			454	37.36
			454	37.36
15/05/2024	09:40:47.098	69		37.36
			69	37.36
			69	37.36
15/05/2024	09:40:33.956	67		37.35
			67	37.35
			67	37.35
15/05/2024	09:40:25.083	600		37.37
			600	37.37
			600	37.37
15/05/2024	09:39:32.480	30		37.35
			30	37.35
			30	37.35
15/05/2024	09:37:27.738	29		37.35
			29	37.35
			29	37.35
15/05/2024	09:37:04.658	3		37.345
			3	37.345
			3	37.345
15/05/2024	09:35:36.953	100		37.37
			100	37.37
			100	37.37
15/05/2024	09:34:59.083	80		37.395
			80	37.395
			80	37.395
15/05/2024	09:34:21.692	125		37.39
			125	37.39
			125	37.39
15/05/2024	09:31:31.674	100		37.42
			100	37.42
			100	37.42
15/05/2024	09:30:48.845	21		37.42
			21	37.42
			21	37.42
15/05/2024	09:30:35.980	15		37.425
			15	37.425
			15	37.425
15/05/2024	09:30:28.230	219		37.43
			219	37.43
			219	37.43
15/05/2024	09:28:24.036	100		37.41
			100	37.41
			100	37.41
15/05/2024	09:27:51.633	13		37.415
			13	37.415
			13	37.415
15/05/2024	09:27:45.391	50		37.40
			50	37.40
			50	37.40
15/05/2024	09:27:22.820	15		37.40
			15	37.40
			15	37.40
15/05/2024	09:27:22.432	120		37.415
			120	37.415
			120	37.415
15/05/2024	09:26:48.685	90		37.40
			90	37.40
			90	37.40
15/05/2024	09:24:40.154	50		37.395
			50	37.395
			50	37.395
15/05/2024	09:23:27.121	400		37.42
			400	37.42
			400	37.42
15/05/2024	09:23:02.516	400		37.415
			400	37.415
			400	37.415
15/05/2024	09:22:05.645	110		37.40
			110	37.40
			110	37.40
15/05/2024	09:20:01.867	250		37.45
			250	37.45
			250	37.45
15/05/2024	09:20:01.658	200		37.44
			200	37.44
			200	37.44
15/05/2024	09:19:29.559	300		37.44
			300	37.44
			300	37.44
15/05/2024	09:18:41.407	150		37.425
			150	37.425
			150	37.425
15/05/2024	09:18:01.807	200		37.425
			200	37.425
			200	37.425
15/05/2024	09:16:57.833	268		37.42
			268	37.42
			268	37.42
15/05/2024	09:16:54.686	10		37.42
			10	37.42
			10	37.42
15/05/2024	09:16:14.119	1		37.40
			1	37.40
			1	37.40
15/05/2024	09:15:39.809	1		37.40
			1	37.40
			1	37.40
15/05/2024	09:15:20.468	300		37.42
			300	37.42
			300	37.42
15/05/2024	09:15:17.327	1		37.415
			1	37.415
			1	37.415
15/05/2024	09:15:00.501	45		37.40
			45	37.40
			45	37.40
15/05/2024	09:14:29.244	549		37.37
			549	37.37
			549	37.37
15/05/2024	09:13:04.753	200		37.37
			200	37.37
			200	37.37
15/05/2024	09:13:02.658	300		37.37
			300	37.37
			300	37.37
15/05/2024	09:12:44.362	100		37.36
			100	37.36
			100	37.36
15/05/2024	09:12:05.049	300		37.36
			300	37.36
			300	37.36
15/05/2024	09:11:04.576	3		37.365
			3	37.365
			3	37.365
15/05/2024	09:10:53.452	150		37.37
			150	37.37
			150	37.37
15/05/2024	09:10:42.919	400		37.345
			400	37.345
			400	37.345
15/05/2024	09:10:37.902	1		37.33
			1	37.33
			1	37.33
15/05/2024	09:10:32.943	310		37.33
			310	37.33
			310	37.33
15/05/2024	09:06:48.043	150		37.295
			150	37.295
			150	37.295
15/05/2024	09:06:28.767	179		37.30
			100	37.30
			50	37.30
			29	37.30
			179	37.30
15/05/2024	09:06:13.475	100		37.295
			100	37.295
			100	37.295
15/05/2024	09:05:21.420	600		37.26
			600	37.26
			600	37.26
15/05/2024	09:04:42.104	350		37.25
			350	37.25
			350	37.25
15/05/2024	09:02:21.142	41		37.23
			41	37.23
			41	37.23
15/05/2024	09:02:10.403	140		37.225
			140	37.225
			140	37.225
15/05/2024	09:02:10.197	28		37.225
			28	37.225
			28	37.225
15/05/2024	09:02:10.055	3		37.205
			3	37.205
			3	37.205
15/05/2024	09:01:42.899	160		37.22
			27	37.22
			1	37.22
			60	37.22
			100	37.22
			131	37.22
			1	37.22
15/05/2024	08:51:11.515	14		37.295
			14	37.295
			14	37.295
15/05/2024	08:44:33.312	35		37.135
			35	37.135
			35	37.135
15/05/2024	08:39:36.577	280		37.135
			80	37.135
			280	37.135
			200	37.135
15/05/2024	08:39:33.139	30		37.135
			30	37.135
			30	37.135
15/05/2024	08:38:17.563	150		37.135
			150	37.135
			67	37.135
			83	37.135
15/05/2024	08:38:07.596	200		37.14
			67	37.14
			53	37.14
			200	37.14
			80	37.14
15/05/2024	08:36:16.995	50		37.135
			50	37.135
			50	37.135
15/05/2024	08:35:02.421	270		37.235
			270	37.235
			174	37.235
			96	37.235
15/05/2024	08:34:10.882	1		37.135
			1	37.135
			1	37.135
15/05/2024	08:33:39.892	30		37.135
			30	37.135
			30	37.135
15/05/2024	08:31:41.307	300		37.215
			300	37.215
			100	37.215
			100	37.215
			60	37.215
			40	37.215
15/05/2024	08:30:48.469	50		37.135
			50	37.135
			50	37.135
15/05/2024	08:25:20.673	150		37.135
			150	37.135
			150	37.135
15/05/2024	08:24:54.786	100		37.135
			100	37.135
			100	37.135
15/05/2024	08:24:20.213	30		37.135
			30	37.135
			30	37.135
15/05/2024	08:17:38.972	100		37.13
			33	37.13
			67	37.13
			100	37.13
15/05/2024	08:16:49.646	300		37.13
			150	37.13
			300	37.13
			80	37.13
			70	37.13
15/05/2024	08:14:29.011	75		37.135
			75	37.135
			75	37.135
15/05/2024	08:14:17.377	300		37.135
			300	37.135
			100	37.135
			50	37.135
			150	37.135
15/05/2024	08:09:11.171	50		37.13
			50	37.13
			50	37.13
15/05/2024	08:07:59.032	30		37.13
			30	37.13
			30	37.13
15/05/2024	08:06:59.755	120		37.17
			120	37.17
			40	37.17
			80	37.17
15/05/2024	08:02:58.589	36		37.17
			30	37.17
			6	37.17
			36	37.17
15/05/2024	08:02:31.798	4		37.295
			4	37.295
			4	37.295
15/05/2024	08:01:13.381	1		37.145
			1	37.145
			1	37.145
15/05/2024	08:00:55.867	10		37.145
			10	37.145
			10	37.145
15/05/2024	08:00:25.683	3		37.15
			3	37.15
			3	37.15
15/05/2024	08:00:24.207	45		37.295
			45	37.295
			45	37.295
15/05/2024	08:00:22.790	1		37.15
			1	37.15
			1	37.15
15/05/2024	08:00:19.788	27		37.295
			27	37.295
			27	37.295
15/05/2024	08:00:01.378	497		37.185
			5	37.185
			96	37.185
			41	37.185
			4	37.185
			10	37.185
			75	37.185
			100	37.185
			40	37.185
			18	37.185
			320	37.185
			4	37.185
			30	37.185
			1	37.185
			12	37.185
			171	37.185
			2	37.185
			15	37.185
			30	37.185
			20	37.185

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

AMC Entertainment Holdings Inc Cl. A Bid: 5.801 / Ask: 5.90
Volume: 2 594 528
-8.03%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2024 @ 12:57:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice