Tradegate Exchange

Infineon Technologies AG

320

252

31.81

Date	Time	Volume	Order Volume	Price
31/01/2025	11:32:28.448	100		31.81
			100	31.81
			100	31.81
31/01/2025	11:32:01.648	200		31.815
			200	31.815
			200	31.815
31/01/2025	11:29:43.355	20		31.86
			20	31.86
			20	31.86
31/01/2025	11:25:31.769	130		31.88
			130	31.88
			130	31.88
31/01/2025	11:25:24.531	110		31.86
			110	31.86
			110	31.86
31/01/2025	11:25:23.007	30		31.85
			30	31.85
			30	31.85
31/01/2025	11:25:22.300	10		31.85
			10	31.85
			10	31.85
31/01/2025	11:23:54.539	400		31.82
			400	31.82
			400	31.82
31/01/2025	11:14:28.008	300		31.68
			300	31.68
			300	31.68
31/01/2025	11:13:06.590	51		31.685
			51	31.685
			51	31.685
31/01/2025	11:11:11.517	200		31.69
			200	31.69
			200	31.69
31/01/2025	11:11:10.771	400		31.69
			400	31.69
			400	31.69
31/01/2025	11:10:51.720	400		31.69
			400	31.69
			400	31.69
31/01/2025	11:10:27.949	30		31.71
			30	31.71
			30	31.71
31/01/2025	11:07:40.882	50		31.725
			50	31.725
			50	31.725
31/01/2025	11:06:55.323	400		31.73
			400	31.73
			400	31.73
31/01/2025	11:05:08.119	300		31.73
			300	31.73
			300	31.73
31/01/2025	11:05:00.387	400		31.73
			400	31.73
			400	31.73
31/01/2025	11:02:59.956	24		31.715
			24	31.715
			24	31.715
31/01/2025	11:02:51.350	10		31.705
			10	31.705
			10	31.705
31/01/2025	11:02:19.268	10		31.70
			10	31.70
			10	31.70
31/01/2025	11:01:57.241	250		31.70
			250	31.70
			250	31.70
31/01/2025	11:01:29.480	400		31.65
			400	31.65
			400	31.65
31/01/2025	10:59:38.447	400		31.605
			400	31.605
			400	31.605
31/01/2025	10:59:32.249	64		31.61
			64	31.61
			64	31.61
31/01/2025	10:58:46.523	400		31.61
			400	31.61
			400	31.61
31/01/2025	10:58:13.695	100		31.625
			100	31.625
			100	31.625
31/01/2025	10:56:04.380	10		31.635
			10	31.635
			10	31.635
31/01/2025	10:55:21.314	94		31.63
			94	31.63
			94	31.63
31/01/2025	10:53:57.374	200		31.645
			200	31.645
			200	31.645
31/01/2025	10:51:52.262	40		31.67
			40	31.67
			40	31.67
31/01/2025	10:51:37.171	32		31.70
			32	31.70
			32	31.70
31/01/2025	10:50:30.225	135		31.70
			70	31.70
			65	31.70
			135	31.70
31/01/2025	10:50:29.005	50		31.71
			50	31.71
			50	31.71
31/01/2025	10:48:38.832	40		31.78
			40	31.78
			40	31.78
31/01/2025	10:48:16.182	25		31.78
			25	31.78
			25	31.78
31/01/2025	10:45:27.415	156		31.775
			156	31.775
			156	31.775
31/01/2025	10:41:22.123	70		31.81
			70	31.81
			70	31.81
31/01/2025	10:40:44.191	1		31.79
			1	31.79
			1	31.79
31/01/2025	10:40:10.593	30		31.78
			30	31.78
			30	31.78
31/01/2025	10:39:48.184	61		31.775
			61	31.775
			61	31.775
31/01/2025	10:39:41.277	185		31.79
			185	31.79
			185	31.79
31/01/2025	10:38:39.083	20		31.78
			20	31.78
			20	31.78
31/01/2025	10:38:33.862	100		31.785
			100	31.785
			100	31.785
31/01/2025	10:38:30.830	5		31.785
			5	31.785
			5	31.785
31/01/2025	10:38:20.202	55		31.74
			55	31.74
			55	31.74
31/01/2025	10:38:00.352	2 200		31.725
			2 200	31.725
			2 200	31.725
31/01/2025	10:37:50.779	500		31.74
			400	31.74
			500	31.74
			100	31.74
31/01/2025	10:37:43.910	400		31.745
			400	31.745
			400	31.745
31/01/2025	10:35:57.484	30		31.78
			30	31.78
			30	31.78
31/01/2025	10:34:20.681	40		31.795
			40	31.795
			40	31.795
31/01/2025	10:34:00.262	100		31.78
			100	31.78
			100	31.78
31/01/2025	10:33:13.815	20		31.77
			20	31.77
			20	31.77
31/01/2025	10:32:07.039	45		31.775
			45	31.775
			45	31.775
31/01/2025	10:31:57.170	1		31.775
			1	31.775
			1	31.775
31/01/2025	10:31:42.536	36		31.79
			36	31.79
			36	31.79
31/01/2025	10:30:34.941	316		31.80
			316	31.80
			316	31.80
31/01/2025	10:30:34.756	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:34.550	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:34.395	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:34.211	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:34.039	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:33.905	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:33.760	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:33.580	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:33.393	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:30:33.202	400		31.80
			400	31.80
			380	31.80
			20	31.80
31/01/2025	10:29:59.548	400		31.80
			400	31.80
			400	31.80
31/01/2025	10:29:51.509	500		31.80
			500	31.80
			200	31.80
			300	31.80
31/01/2025	10:29:51.494	4		31.80
			4	31.80
			4	31.80
31/01/2025	10:27:46.569	20		31.76
			20	31.76
			20	31.76
31/01/2025	10:26:30.212	200		31.73
			200	31.73
			100	31.73
			100	31.73
31/01/2025	10:25:51.787	260		31.735
			260	31.735
			260	31.735
31/01/2025	10:25:47.764	400		31.735
			400	31.735
			400	31.735
31/01/2025	10:23:29.117	160		31.705
			160	31.705
			160	31.705
31/01/2025	10:22:32.827	120		31.735
			120	31.735
			120	31.735
31/01/2025	10:21:14.001	32		31.745
			32	31.745
			32	31.745
31/01/2025	10:21:02.511	35		31.765
			35	31.765
			35	31.765
31/01/2025	10:20:31.138	280		31.775
			280	31.775
			280	31.775
31/01/2025	10:15:27.564	300		31.755
			300	31.755
			300	31.755
31/01/2025	10:12:26.855	133		31.69
			133	31.69
			133	31.69
31/01/2025	10:10:52.481	191		31.70
			191	31.70
			191	31.70
31/01/2025	10:10:51.781	15		31.705
			15	31.705
			15	31.705
31/01/2025	10:10:17.251	70		31.685
			70	31.685
			70	31.685
31/01/2025	10:06:12.226	70		31.69
			70	31.69
			70	31.69
31/01/2025	10:05:47.734	50		31.65
			50	31.65
			50	31.65
31/01/2025	10:05:09.431	200		31.66
			200	31.66
			200	31.66
31/01/2025	10:05:07.867	400		31.66
			400	31.66
			400	31.66
31/01/2025	10:05:02.815	400		31.66
			400	31.66
			400	31.66
31/01/2025	10:03:27.785	10		31.685
			10	31.685
			10	31.685
31/01/2025	10:02:42.779	210		31.67
			210	31.67
			210	31.67
31/01/2025	10:00:11.205	40		31.63
			40	31.63
			40	31.63
31/01/2025	10:00:00.557	330		31.635
			330	31.635
			330	31.635
31/01/2025	09:56:46.063	100		31.64
			100	31.64
			100	31.64
31/01/2025	09:56:28.457	400		31.64
			400	31.64
			400	31.64
31/01/2025	09:56:11.683	300		31.65
			300	31.65
			300	31.65
31/01/2025	09:56:11.361	30		31.65
			30	31.65
			30	31.65
31/01/2025	09:54:47.330	90		31.675
			90	31.675
			90	31.675
31/01/2025	09:52:49.864	3		31.675
			3	31.675
			3	31.675
31/01/2025	09:52:15.100	31		31.65
			31	31.65
			31	31.65
31/01/2025	09:52:07.225	100		31.64
			100	31.64
			100	31.64
31/01/2025	09:49:51.034	200		31.645
			200	31.645
			200	31.645
31/01/2025	09:49:29.935	300		31.645
			300	31.645
			300	31.645
31/01/2025	09:48:55.190	100		31.645
			100	31.645
			100	31.645
31/01/2025	09:48:40.418	400		31.645
			400	31.645
			400	31.645
31/01/2025	09:47:09.005	220		31.63
			220	31.63
			220	31.63
31/01/2025	09:46:14.837	8		31.61
			8	31.61
			8	31.61
31/01/2025	09:45:43.112	316		31.615
			316	31.615
			316	31.615
31/01/2025	09:45:03.162	100		31.595
			100	31.595
			100	31.595
31/01/2025	09:44:05.253	140		31.60
			70	31.60
			140	31.60
			70	31.60
31/01/2025	09:44:04.126	300		31.605
			300	31.605
			300	31.605
31/01/2025	09:43:25.049	400		31.61
			400	31.61
			400	31.61
31/01/2025	09:42:46.515	1		31.65
			1	31.65
			1	31.65
31/01/2025	09:42:01.751	255		31.66
			255	31.66
			255	31.66
31/01/2025	09:42:01.671	645		31.66
			200	31.66
			445	31.66
			645	31.66
31/01/2025	09:41:11.274	400		31.685
			400	31.685
			400	31.685
31/01/2025	09:39:05.528	400		31.68
			400	31.68
			400	31.68
31/01/2025	09:38:36.407	15		31.67
			15	31.67
			15	31.67
31/01/2025	09:37:41.752	3		31.69
			3	31.69
			3	31.69
31/01/2025	09:37:21.500	7		31.705
			7	31.705
			7	31.705
31/01/2025	09:36:50.566	25		31.72
			25	31.72
			25	31.72
31/01/2025	09:35:59.094	100		31.745
			100	31.745
			100	31.745
31/01/2025	09:34:36.504	220		31.78
			220	31.78
			220	31.78
31/01/2025	09:34:35.753	400		31.78
			400	31.78
			400	31.78
31/01/2025	09:33:42.904	36		31.74
			36	31.74
			36	31.74
31/01/2025	09:32:41.713	200		31.705
			200	31.705
			200	31.705
31/01/2025	09:32:41.539	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:41.359	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:41.160	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:41.015	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:40.813	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:40.652	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:40.390	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:40.162	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:40.007	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:39.835	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:39.654	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:32:32.799	400		31.705
			400	31.705
			400	31.705
31/01/2025	09:31:48.014	200		31.695
			200	31.695
			200	31.695
31/01/2025	09:31:00.807	20		31.70
			20	31.70
			20	31.70
31/01/2025	09:30:26.231	314		31.745
			314	31.745
			314	31.745
31/01/2025	09:30:18.536	114		31.75
			114	31.75
			114	31.75
31/01/2025	09:29:42.843	400		31.78
			400	31.78
			400	31.78
31/01/2025	09:28:36.604	400		31.75
			400	31.75
			400	31.75
31/01/2025	09:28:14.381	60		31.685
			60	31.685
			60	31.685
31/01/2025	09:27:41.100	50		31.635
			50	31.635
			50	31.635
31/01/2025	09:26:07.012	100		31.655
			100	31.655
			100	31.655
31/01/2025	09:26:01.229	400		31.65
			400	31.65
			400	31.65
31/01/2025	09:24:59.676	303		31.67
			303	31.67
			303	31.67
31/01/2025	09:24:10.658	200		31.685
			200	31.685
			200	31.685
31/01/2025	09:24:01.038	120		31.67
			120	31.67
			120	31.67
31/01/2025	09:23:28.514	400		31.665
			400	31.665
			400	31.665
31/01/2025	09:23:00.559	100		31.655
			100	31.655
			100	31.655
31/01/2025	09:22:36.982	150		31.685
			150	31.685
			150	31.685
31/01/2025	09:20:42.616	15		31.63
			15	31.63
			15	31.63
31/01/2025	09:19:53.243	20		31.665
			20	31.665
			20	31.665
31/01/2025	09:19:21.701	60		31.68
			60	31.68
			60	31.68
31/01/2025	09:18:33.177	100		31.68
			100	31.68
			100	31.68
31/01/2025	09:18:06.021	30		31.695
			30	31.695
			30	31.695
31/01/2025	09:17:56.118	100		31.675
			100	31.675
			100	31.675
31/01/2025	09:17:12.471	400		31.665
			400	31.665
			400	31.665
31/01/2025	09:16:57.345	100		31.64
			100	31.64
			100	31.64
31/01/2025	09:15:18.238	7		31.545
			7	31.545
			7	31.545
31/01/2025	09:15:15.963	100		31.55
			100	31.55
			100	31.55
31/01/2025	09:15:01.873	400		31.55
			400	31.55
			400	31.55
31/01/2025	09:14:42.687	100		31.585
			100	31.585
			100	31.585
31/01/2025	09:14:00.220	400		31.62
			400	31.62
			400	31.62
31/01/2025	09:11:25.736	130		31.60
			130	31.60
			130	31.60
31/01/2025	09:11:18.538	75		31.615
			75	31.615
			75	31.615
31/01/2025	09:11:10.306	75		31.605
			75	31.605
			75	31.605
31/01/2025	09:08:50.002	100		31.69
			100	31.69
			100	31.69
31/01/2025	09:08:18.530	25		31.625
			25	31.625
			25	31.625
31/01/2025	09:07:23.751	140		31.52
			140	31.52
			40	31.52
			100	31.52
31/01/2025	09:05:57.216	400		31.50
			400	31.50
			400	31.50
31/01/2025	09:04:58.195	100		31.455
			100	31.455
			100	31.455
31/01/2025	09:04:05.095	50		31.42
			50	31.42
			50	31.42
31/01/2025	09:04:03.612	400		31.42
			400	31.42
			400	31.42
31/01/2025	09:03:59.916	400		31.425
			400	31.425
			400	31.425
31/01/2025	09:03:40.354	718		31.48
			400	31.48
			318	31.48
			718	31.48
31/01/2025	09:03:36.952	1 991		31.48
			1 991	31.48
			400	31.48
			1 591	31.48
31/01/2025	09:03:18.452	400		31.48
			400	31.48
			400	31.48
31/01/2025	09:02:46.328	69		31.475
			69	31.475
			69	31.475
31/01/2025	09:01:58.578	3		31.49
			3	31.49
			3	31.49
31/01/2025	09:01:54.729	1 658		31.50
			1 258	31.50
			1 000	31.50
			400	31.50
			638	31.50
			20	31.50
31/01/2025	09:01:34.102	400		31.50
			400	31.50
			400	31.50
31/01/2025	09:01:34.027	2 000		31.50
			962	31.50
			478	31.50
			2 000	31.50
			150	31.50
			200	31.50
			35	31.50
			100	31.50
			75	31.50
31/01/2025	09:01:13.205	400		31.51
			400	31.51
			400	31.51
31/01/2025	09:01:04.418	400		31.51
			400	31.51
			400	31.51
31/01/2025	09:00:57.478	2		31.525
			2	31.525
			2	31.525
31/01/2025	09:00:51.962	1 400		31.51
			1 000	31.51
			722	31.51
			400	31.51
			8	31.51
			50	31.51
			150	31.51
			170	31.51
			300	31.51
31/01/2025	08:57:54.065	50		31.79
			50	31.79
			50	31.79
31/01/2025	08:56:35.795	34		31.79
			34	31.79
			34	31.79
31/01/2025	08:55:31.344	1 000		31.76
			600	31.76
			400	31.76
			1 000	31.76
31/01/2025	08:55:24.539	400		31.755
			400	31.755
			400	31.755
31/01/2025	08:54:25.066	25		31.755
			25	31.755
			25	31.755
31/01/2025	08:53:49.718	100		31.725
			100	31.725
			100	31.725
31/01/2025	08:53:26.068	300		31.755
			300	31.755
			300	31.755
31/01/2025	08:50:33.015	100		31.725
			100	31.725
			100	31.725
31/01/2025	08:50:05.283	50		31.755
			50	31.755
			50	31.755
31/01/2025	08:45:29.614	20		31.615
			20	31.615
			20	31.615
31/01/2025	08:45:24.080	100		31.75
			100	31.75
			100	31.75
31/01/2025	08:43:40.739	10		31.755
			10	31.755
			10	31.755
31/01/2025	08:43:21.649	123		31.755
			123	31.755
			123	31.755
31/01/2025	08:42:39.111	200		31.755
			200	31.755
			200	31.755
31/01/2025	08:40:45.600	33		31.725
			33	31.725
			33	31.725
31/01/2025	08:40:23.224	50		31.755
			50	31.755
			50	31.755
31/01/2025	08:34:35.853	2 270		31.74
			2 270	31.74
			2 270	31.74
31/01/2025	08:34:25.357	400		31.745
			400	31.745
			400	31.745
31/01/2025	08:34:09.944	39		31.745
			39	31.745
			39	31.745
31/01/2025	08:32:50.378	50		31.79
			50	31.79
			50	31.79
31/01/2025	08:32:22.018	400		31.745
			400	31.745
			400	31.745
31/01/2025	08:32:15.707	100		31.745
			100	31.745
			100	31.745
31/01/2025	08:31:27.616	25		31.79
			25	31.79
			25	31.79
31/01/2025	08:30:23.249	400		31.745
			400	31.745
			400	31.745
31/01/2025	08:30:12.488	400		31.745
			400	31.745
			400	31.745
31/01/2025	08:29:49.082	400		31.745
			400	31.745
			400	31.745
31/01/2025	08:29:48.705	250		31.74
			150	31.74
			100	31.74
			250	31.74
31/01/2025	08:29:26.966	65		31.745
			65	31.745
			65	31.745
31/01/2025	08:29:21.498	2		31.745
			2	31.745
			2	31.745
31/01/2025	08:28:14.958	50		31.685
			50	31.685
			50	31.685
31/01/2025	08:26:55.545	400		31.685
			400	31.685
			150	31.685
			150	31.685
			100	31.685
31/01/2025	08:24:59.674	150		31.79
			150	31.79
			100	31.79
			50	31.79
31/01/2025	08:23:46.092	320		31.705
			320	31.705
			320	31.705
31/01/2025	08:22:20.843	320		31.705
			320	31.705
			320	31.705
31/01/2025	08:22:17.768	30		31.79
			30	31.79
			30	31.79
31/01/2025	08:21:38.555	400		31.69
			100	31.69
			200	31.69
			400	31.69
			100	31.69
31/01/2025	08:21:27.882	463		31.79
			364	31.79
			99	31.79
			463	31.79
31/01/2025	08:21:20.510	537		31.775
			537	31.775
			149	31.775
			70	31.775
			318	31.775
31/01/2025	08:15:07.711	15		31.865
			15	31.865
			15	31.865
31/01/2025	08:14:56.466	399		31.715
			99	31.715
			200	31.715
			100	31.715
			399	31.715
31/01/2025	08:13:30.986	345		31.715
			345	31.715
			45	31.715
			300	31.715
31/01/2025	08:13:11.277	30		31.88
			30	31.88
			30	31.88
31/01/2025	08:12:58.968	370		31.715
			70	31.715
			370	31.715
			300	31.715
31/01/2025	08:12:51.500	160		31.88
			160	31.88
			160	31.88
31/01/2025	08:12:04.848	1 000		31.88
			1 000	31.88
			400	31.88
			400	31.88
			198	31.88
			2	31.88
31/01/2025	08:11:23.190	500		31.695
			500	31.695
			100	31.695
			400	31.695
31/01/2025	08:09:00.278	400		31.655
			198	31.655
			202	31.655
			400	31.655
31/01/2025	08:08:00.139	1 000		31.81
			1 000	31.81
			1 000	31.81
31/01/2025	08:06:28.893	300		31.815
			300	31.815
			100	31.815
			200	31.815
31/01/2025	08:04:14.090	100		31.795
			100	31.795
			55	31.795
			45	31.795
31/01/2025	08:02:16.308	65		31.845
			65	31.845
			65	31.845
31/01/2025	08:02:00.399	400		31.60
			400	31.60
			400	31.60
31/01/2025	08:01:49.784	400		31.64
			400	31.64
			400	31.64
31/01/2025	08:01:45.997	2 973		31.875
			2 973	31.875
			50	31.875
			1 689	31.875
			1 234	31.875
31/01/2025	08:01:09.633	498		31.685
			98	31.685
			498	31.685
			400	31.685
31/01/2025	08:01:02.178	82		31.60
			75	31.60
			82	31.60
			7	31.60
31/01/2025	08:01:01.977	2		31.515
			2	31.515
			2	31.515
31/01/2025	08:00:41.271	1		31.685
			1	31.685
			1	31.685
31/01/2025	08:00:36.951	72		31.68
			72	31.68
			72	31.68
31/01/2025	08:00:06.590	75		31.56
			75	31.56
			75	31.56
31/01/2025	08:00:04.256	168		31.565
			158	31.565
			30	31.565
			108	31.565
			10	31.565
			30	31.565
31/01/2025	08:00:04.162	200		31.58
			150	31.58
			75	31.58
			50	31.58
			65	31.58
			60	31.58

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 118.60 / Ask: 118.68
Volume: 172 969
-0.90%

Top 5 Turnover

Realtime Quotes
Last Update:
31/01/2025 @ 11:36:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice