Tradegate Exchange

Infineon Technologies AG

352

248

33.695

Date	Time	Volume	Order Volume	Price
16/01/2025	11:46:47.607	150		33.695
			150	33.695
			150	33.695
16/01/2025	11:44:45.577	300		33.695
			300	33.695
			300	33.695
16/01/2025	11:43:45.804	60		33.725
			60	33.725
			60	33.725
16/01/2025	11:42:43.528	200		33.76
			200	33.76
			200	33.76
16/01/2025	11:41:44.939	130		33.725
			130	33.725
			130	33.725
16/01/2025	11:41:32.649	182		33.715
			182	33.715
			182	33.715
16/01/2025	11:38:16.396	50		33.765
			50	33.765
			50	33.765
16/01/2025	11:37:57.568	100		33.78
			100	33.78
			100	33.78
16/01/2025	11:37:40.203	130		33.78
			130	33.78
			130	33.78
16/01/2025	11:37:21.178	300		33.80
			300	33.80
			300	33.80
16/01/2025	11:34:51.120	600		33.91
			600	33.91
			600	33.91
16/01/2025	11:34:40.581	200		33.78
			200	33.78
			200	33.78
16/01/2025	11:34:37.229	600		33.78
			600	33.78
			600	33.78
16/01/2025	11:33:26.028	45		33.70
			45	33.70
			45	33.70
16/01/2025	11:33:24.396	100		33.695
			100	33.695
			100	33.695
16/01/2025	11:31:32.389	315		33.63
			315	33.63
			315	33.63
16/01/2025	11:31:30.077	600		33.63
			600	33.63
			600	33.63
16/01/2025	11:28:55.118	20		33.53
			20	33.53
			20	33.53
16/01/2025	11:26:04.300	10		33.51
			10	33.51
			10	33.51
16/01/2025	11:23:39.627	75		33.50
			75	33.50
			75	33.50
16/01/2025	11:23:33.727	250		33.50
			250	33.50
			250	33.50
16/01/2025	11:21:28.182	300		33.50
			300	33.50
			300	33.50
16/01/2025	11:20:18.972	75		33.53
			75	33.53
			75	33.53
16/01/2025	11:18:00.974	400		33.55
			400	33.55
			400	33.55
16/01/2025	11:17:36.238	400		33.55
			400	33.55
			400	33.55
16/01/2025	11:17:09.067	271		33.545
			271	33.545
			271	33.545
16/01/2025	11:16:52.499	400		33.545
			400	33.545
			400	33.545
16/01/2025	11:16:48.367	20		33.545
			20	33.545
			20	33.545
16/01/2025	11:12:48.887	580		33.495
			580	33.495
			580	33.495
16/01/2025	11:11:48.662	30		33.56
			30	33.56
			30	33.56
16/01/2025	11:10:52.432	400		33.55
			400	33.55
			400	33.55
16/01/2025	11:09:33.135	500		33.49
			500	33.49
			500	33.49
16/01/2025	11:09:15.231	1		33.49
			1	33.49
			1	33.49
16/01/2025	11:09:05.037	100		33.505
			100	33.505
			100	33.505
16/01/2025	11:08:17.705	1		33.495
			1	33.495
			1	33.495
16/01/2025	11:07:29.406	400		33.45
			400	33.45
			400	33.45
16/01/2025	11:07:28.000	400		33.45
			400	33.45
			400	33.45
16/01/2025	11:06:12.152	100		33.495
			100	33.495
			100	33.495
16/01/2025	10:58:50.302	50		33.555
			50	33.555
			50	33.555
16/01/2025	10:54:47.147	15		33.575
			15	33.575
			15	33.575
16/01/2025	10:54:08.968	1		33.59
			1	33.59
			1	33.59
16/01/2025	10:51:38.244	183		33.59
			183	33.59
			183	33.59
16/01/2025	10:51:35.684	2 097		33.59
			2 097	33.59
			600	33.59
			1 497	33.59
16/01/2025	10:51:26.129	600		33.59
			600	33.59
			600	33.59
16/01/2025	10:50:35.532	4		33.57
			4	33.57
			4	33.57
16/01/2025	10:47:55.109	100		33.54
			100	33.54
			100	33.54
16/01/2025	10:47:18.447	40		33.54
			40	33.54
			40	33.54
16/01/2025	10:46:45.525	200		33.53
			200	33.53
			200	33.53
16/01/2025	10:44:40.896	75		33.50
			75	33.50
			75	33.50
16/01/2025	10:43:48.780	165		33.52
			165	33.52
			165	33.52
16/01/2025	10:42:10.607	3		33.475
			3	33.475
			3	33.475
16/01/2025	10:39:36.232	3		33.51
			3	33.51
			3	33.51
16/01/2025	10:37:17.954	100		33.485
			100	33.485
			100	33.485
16/01/2025	10:36:43.099	65		33.47
			65	33.47
			65	33.47
16/01/2025	10:36:31.247	50		33.44
			50	33.44
			50	33.44
16/01/2025	10:36:15.124	3 584		33.50
			100	33.50
			500	33.50
			3 584	33.50
			2 984	33.50
16/01/2025	10:36:08.353	400		33.50
			400	33.50
			400	33.50
16/01/2025	10:36:06.004	400		33.50
			400	33.50
			400	33.50
16/01/2025	10:36:02.043	500		33.50
			500	33.50
			184	33.50
			316	33.50
16/01/2025	10:32:54.509	10		33.53
			10	33.53
			10	33.53
16/01/2025	10:32:10.932	3		33.52
			3	33.52
			3	33.52
16/01/2025	10:30:24.104	5		33.535
			5	33.535
			5	33.535
16/01/2025	10:30:14.866	3		33.555
			3	33.555
			3	33.555
16/01/2025	10:30:11.328	4 000		33.555
			4 000	33.555
			4 000	33.555
16/01/2025	10:30:00.255	600		33.54
			600	33.54
			600	33.54
16/01/2025	10:29:52.529	2 297		33.56
			1 497	33.56
			600	33.56
			200	33.56
			2 297	33.56
16/01/2025	10:29:35.816	500		33.56
			500	33.56
			500	33.56
16/01/2025	10:29:30.202	600		33.56
			600	33.56
			600	33.56
16/01/2025	10:24:28.789	400		33.635
			400	33.635
			400	33.635
16/01/2025	10:24:26.488	600		33.635
			600	33.635
			600	33.635
16/01/2025	10:24:25.189	600		33.635
			600	33.635
			600	33.635
16/01/2025	10:24:21.669	600		33.635
			600	33.635
			600	33.635
16/01/2025	10:23:58.182	600		33.65
			600	33.65
			600	33.65
16/01/2025	10:23:36.044	9		33.655
			9	33.655
			9	33.655
16/01/2025	10:22:01.928	5		33.655
			5	33.655
			5	33.655
16/01/2025	10:17:26.885	1		33.66
			1	33.66
			1	33.66
16/01/2025	10:17:17.230	5		33.66
			5	33.66
			5	33.66
16/01/2025	10:17:15.601	17		33.66
			17	33.66
			17	33.66
16/01/2025	10:17:01.924	455		33.66
			455	33.66
			455	33.66
16/01/2025	10:16:56.072	545		33.66
			545	33.66
			45	33.66
			500	33.66
16/01/2025	10:15:59.633	500		33.65
			500	33.65
			500	33.65
16/01/2025	10:15:20.340	500		33.635
			500	33.635
			500	33.635
16/01/2025	10:13:09.546	150		33.60
			150	33.60
			150	33.60
16/01/2025	10:12:35.886	250		33.625
			250	33.625
			250	33.625
16/01/2025	10:12:23.083	64		33.63
			64	33.63
			64	33.63
16/01/2025	10:11:06.935	300		33.60
			300	33.60
			300	33.60
16/01/2025	10:11:03.459	600		33.60
			600	33.60
			600	33.60
16/01/2025	10:10:41.173	400		33.60
			400	33.60
			400	33.60
16/01/2025	10:10:38.012	50		33.585
			50	33.585
			50	33.585
16/01/2025	10:10:06.387	900		33.585
			900	33.585
			150	33.585
			600	33.585
			150	33.585
16/01/2025	10:10:02.962	600		33.585
			600	33.585
			600	33.585
16/01/2025	10:10:02.857	400		33.60
			400	33.60
			400	33.60
16/01/2025	10:09:48.627	600		33.60
			600	33.60
			600	33.60
16/01/2025	10:09:28.973	320		33.63
			320	33.63
			320	33.63
16/01/2025	10:08:50.918	600		33.62
			600	33.62
			600	33.62
16/01/2025	10:07:54.332	50		33.635
			50	33.635
			50	33.635
16/01/2025	10:06:55.997	125		33.67
			125	33.67
			125	33.67
16/01/2025	10:04:14.716	35		33.65
			35	33.65
			35	33.65
16/01/2025	10:03:44.760	98		33.645
			98	33.645
			98	33.645
16/01/2025	10:03:04.796	100		33.67
			100	33.67
			100	33.67
16/01/2025	10:02:46.868	300		33.665
			300	33.665
			300	33.665
16/01/2025	10:02:46.416	300		33.665
			300	33.665
			300	33.665
16/01/2025	09:58:18.231	80		33.665
			80	33.665
			80	33.665
16/01/2025	09:57:48.700	300		33.675
			300	33.675
			300	33.675
16/01/2025	09:56:02.946	50		33.685
			50	33.685
			50	33.685
16/01/2025	09:55:32.117	90		33.68
			90	33.68
			90	33.68
16/01/2025	09:54:50.827	19		33.665
			19	33.665
			19	33.665
16/01/2025	09:53:18.001	23		33.685
			23	33.685
			23	33.685
16/01/2025	09:50:55.536	300		33.695
			300	33.695
			300	33.695
16/01/2025	09:50:47.033	500		33.69
			500	33.69
			500	33.69
16/01/2025	09:49:03.145	40		33.67
			40	33.67
			40	33.67
16/01/2025	09:47:54.968	35		33.71
			35	33.71
			35	33.71
16/01/2025	09:47:46.289	4		33.745
			4	33.745
			4	33.745
16/01/2025	09:43:40.104	50		33.705
			50	33.705
			50	33.705
16/01/2025	09:43:23.206	50		33.70
			50	33.70
			50	33.70
16/01/2025	09:42:15.227	148		33.675
			148	33.675
			148	33.675
16/01/2025	09:40:36.099	300		33.67
			300	33.67
			300	33.67
16/01/2025	09:39:26.093	100		33.68
			100	33.68
			100	33.68
16/01/2025	09:38:33.226	250		33.70
			250	33.70
			250	33.70
16/01/2025	09:36:31.066	50		33.72
			50	33.72
			50	33.72
16/01/2025	09:35:43.219	300		33.725
			300	33.725
			300	33.725
16/01/2025	09:32:45.617	30		33.735
			30	33.735
			30	33.735
16/01/2025	09:32:09.843	200		33.745
			200	33.745
			200	33.745
16/01/2025	09:31:58.245	300		33.745
			300	33.745
			300	33.745
16/01/2025	09:31:40.643	100		33.73
			100	33.73
			100	33.73
16/01/2025	09:31:11.731	7		33.725
			7	33.725
			7	33.725
16/01/2025	09:30:19.495	2		33.735
			2	33.735
			2	33.735
16/01/2025	09:30:07.896	246		33.785
			246	33.785
			246	33.785
16/01/2025	09:30:07.748	600		33.785
			600	33.785
			600	33.785
16/01/2025	09:30:07.566	300		33.785
			300	33.785
			300	33.785
16/01/2025	09:30:07.409	300		33.785
			200	33.785
			100	33.785
			300	33.785
16/01/2025	09:30:07.275	300		33.785
			146	33.785
			300	33.785
			154	33.785
16/01/2025	09:30:00.992	495		33.77
			495	33.77
			450	33.77
			45	33.77
16/01/2025	09:29:54.757	600		33.765
			600	33.765
			600	33.765
16/01/2025	09:29:26.624	300		33.825
			300	33.825
			300	33.825
16/01/2025	09:28:16.510	17		33.865
			17	33.865
			17	33.865
16/01/2025	09:26:34.660	5		33.84
			5	33.84
			5	33.84
16/01/2025	09:26:09.243	117		33.855
			117	33.855
			117	33.855
16/01/2025	09:24:25.674	1		33.82
			1	33.82
			1	33.82
16/01/2025	09:23:54.751	12		33.82
			12	33.82
			12	33.82
16/01/2025	09:23:26.702	130		33.84
			130	33.84
			130	33.84
16/01/2025	09:23:15.530	1		33.845
			1	33.845
			1	33.845
16/01/2025	09:23:06.480	500		33.885
			500	33.885
			500	33.885
16/01/2025	09:23:03.795	150		33.865
			50	33.865
			100	33.865
			150	33.865
16/01/2025	09:22:34.822	500		33.90
			500	33.90
			500	33.90
16/01/2025	09:20:18.303	130		33.845
			130	33.845
			130	33.845
16/01/2025	09:19:44.935	1 600		33.79
			300	33.79
			1 300	33.79
			1 600	33.79
16/01/2025	09:19:21.224	400		33.79
			400	33.79
			400	33.79
16/01/2025	09:18:31.616	1		33.845
			1	33.845
			1	33.845
16/01/2025	09:18:25.584	1		33.855
			1	33.855
			1	33.855
16/01/2025	09:18:03.074	30		33.84
			30	33.84
			30	33.84
16/01/2025	09:18:02.994	1 300		33.85
			122	33.85
			300	33.85
			4	33.85
			1 174	33.85
			1 000	33.85
16/01/2025	09:16:58.852	500		33.885
			500	33.885
			500	33.885
16/01/2025	09:16:13.138	25		34.00
			25	34.00
			25	34.00
16/01/2025	09:15:51.071	170		33.98
			170	33.98
			170	33.98
16/01/2025	09:15:50.632	100		33.98
			100	33.98
			100	33.98
16/01/2025	09:15:47.759	600		33.98
			600	33.98
			600	33.98
16/01/2025	09:15:45.466	300		33.98
			300	33.98
			300	33.98
16/01/2025	09:15:43.521	29		33.99
			29	33.99
			29	33.99
16/01/2025	09:15:36.610	25		33.97
			25	33.97
			25	33.97
16/01/2025	09:14:21.693	40		34.055
			40	34.055
			40	34.055
16/01/2025	09:13:45.614	225		34.095
			225	34.095
			225	34.095
16/01/2025	09:13:13.935	200		34.105
			200	34.105
			200	34.105
16/01/2025	09:13:10.878	300		34.105
			300	34.105
			300	34.105
16/01/2025	09:13:10.023	300		34.105
			300	34.105
			300	34.105
16/01/2025	09:13:07.107	300		34.105
			300	34.105
			300	34.105
16/01/2025	09:13:00.125	300		34.115
			300	34.115
			300	34.115
16/01/2025	09:12:47.903	70		34.11
			70	34.11
			70	34.11
16/01/2025	09:12:44.631	146		34.13
			146	34.13
			146	34.13
16/01/2025	09:11:45.958	20		34.07
			20	34.07
			20	34.07
16/01/2025	09:11:37.644	25		34.04
			25	34.04
			25	34.04
16/01/2025	09:11:36.341	70		34.055
			70	34.055
			70	34.055
16/01/2025	09:11:11.659	100		33.98
			100	33.98
			100	33.98
16/01/2025	09:09:56.370	50		34.09
			50	34.09
			50	34.09
16/01/2025	09:09:55.252	40		34.085
			40	34.085
			40	34.085
16/01/2025	09:09:04.999	110		34.075
			110	34.075
			110	34.075
16/01/2025	09:06:38.504	24		33.94
			24	33.94
			24	33.94
16/01/2025	09:06:37.051	1 000		33.99
			1 000	33.99
			1 000	33.99
16/01/2025	09:06:34.567	5 588		34.00
			5 200	34.00
			388	34.00
			1 497	34.00
			4 091	34.00
16/01/2025	09:06:26.672	300		34.00
			300	34.00
			300	34.00
16/01/2025	09:06:13.278	600		34.00
			600	34.00
			600	34.00
16/01/2025	09:05:18.397	50		34.095
			50	34.095
			50	34.095
16/01/2025	09:05:11.567	298		34.095
			298	34.095
			298	34.095
16/01/2025	09:05:11.395	300		34.095
			300	34.095
			300	34.095
16/01/2025	09:05:09.607	1 100		34.12
			1 100	34.12
			1 100	34.12
16/01/2025	09:05:04.706	300		34.105
			300	34.105
			300	34.105
16/01/2025	09:04:58.324	600		34.095
			600	34.095
			600	34.095
16/01/2025	09:04:01.141	600		34.095
			600	34.095
			600	34.095
16/01/2025	09:03:03.742	400		34.205
			400	34.205
			400	34.205
16/01/2025	09:03:00.994	40		34.255
			40	34.255
			40	34.255
16/01/2025	09:02:57.509	600		34.21
			600	34.21
			600	34.21
16/01/2025	09:02:54.215	40		34.28
			40	34.28
			40	34.28
16/01/2025	09:02:53.965	300		34.26
			300	34.26
			300	34.26
16/01/2025	09:02:53.924	230		34.25
			230	34.25
			230	34.25
16/01/2025	09:02:50.297	300		34.25
			30	34.25
			250	34.25
			300	34.25
			20	34.25
16/01/2025	09:02:47.612	180		34.24
			130	34.24
			50	34.24
			180	34.24
16/01/2025	09:02:47.529	31		34.22
			31	34.22
			31	34.22
16/01/2025	09:02:47.419	300		34.22
			300	34.22
			300	34.22
16/01/2025	09:02:47.218	2 000		34.22
			30	34.22
			299	34.22
			100	34.22
			200	34.22
			512	34.22
			200	34.22
			119	34.22
			2 000	34.22
			40	34.22
			400	34.22
			100	34.22
16/01/2025	09:02:02.146	2 248		34.16
			168	34.16
			100	34.16
			200	34.16
			10	34.16
			2 000	34.16
			150	34.16
			248	34.16
			400	34.16
			1 200	34.16
			20	34.16
16/01/2025	09:01:12.898	1 000		34.10
			1 000	34.10
			1 000	34.10
16/01/2025	09:01:09.286	6 991		34.10
			6	34.10
			300	34.10
			1 000	34.10
			300	34.10
			1 000	34.10
			40	34.10
			100	34.10
			180	34.10
			962	34.10
			30	34.10
			4 000	34.10
			35	34.10
			29	34.10
			1 000	34.10
			3 000	34.10
			1 000	34.10
			1 000	34.10
16/01/2025	08:55:52.968	400		34.095
			400	34.095
			400	34.095
16/01/2025	08:53:56.711	191		34.095
			191	34.095
			191	34.095
16/01/2025	08:53:55.995	400		34.095
			400	34.095
			400	34.095
16/01/2025	08:53:11.723	409		34.095
			400	34.095
			409	34.095
			9	34.095
16/01/2025	08:52:55.812	4 361		34.05
			125	34.05
			4 256	34.05
			3 900	34.05
			30	34.05
			6	34.05
			100	34.05
			200	34.05
			100	34.05
			5	34.05
16/01/2025	08:48:34.490	400		34.045
			400	34.045
			400	34.045
16/01/2025	08:48:16.007	100		34.04
			100	34.04
			100	34.04
16/01/2025	08:47:59.418	400		34.045
			400	34.045
			400	34.045
16/01/2025	08:46:47.794	400		34.045
			400	34.045
			400	34.045
16/01/2025	08:46:13.657	3 000		34.045
			3 000	34.045
			3 000	34.045
16/01/2025	08:46:08.046	400		34.04
			400	34.04
			400	34.04
16/01/2025	08:46:00.020	400		34.03
			400	34.03
			400	34.03
16/01/2025	08:45:49.374	403		34.025
			3	34.025
			403	34.025
			400	34.025
16/01/2025	08:42:11.103	156		34.025
			156	34.025
			156	34.025
16/01/2025	08:40:40.357	40		34.025
			40	34.025
			40	34.025
16/01/2025	08:37:31.577	1		33.98
			1	33.98
			1	33.98
16/01/2025	08:37:26.036	1 724		34.00
			600	34.00
			100	34.00
			50	34.00
			1 000	34.00
			100	34.00
			1 124	34.00
			20	34.00
			300	34.00
			100	34.00
			54	34.00
16/01/2025	08:36:49.169	400		33.995
			400	33.995
			400	33.995
16/01/2025	08:35:32.922	100		33.995
			100	33.995
			100	33.995
16/01/2025	08:35:08.822	300		33.995
			300	33.995
			300	33.995
16/01/2025	08:34:54.520	120		33.995
			120	33.995
			120	33.995
16/01/2025	08:34:50.074	66		33.975
			66	33.975
			66	33.975
16/01/2025	08:34:13.615	250		33.995
			250	33.995
			250	33.995
16/01/2025	08:33:03.915	60		33.995
			60	33.995
			60	33.995
16/01/2025	08:32:26.187	20		33.995
			20	33.995
			20	33.995
16/01/2025	08:31:08.237	20		33.995
			20	33.995
			20	33.995
16/01/2025	08:30:23.486	400		33.98
			400	33.98
			400	33.98
16/01/2025	08:29:22.266	300		33.98
			300	33.98
			300	33.98
16/01/2025	08:26:43.555	150		33.995
			150	33.995
			150	33.995
16/01/2025	08:23:08.624	125		33.96
			125	33.96
			125	33.96
16/01/2025	08:19:46.280	1		33.895
			1	33.895
			1	33.895
16/01/2025	08:18:55.804	750		33.90
			200	33.90
			250	33.90
			500	33.90
			550	33.90
16/01/2025	08:18:49.426	400		33.895
			400	33.895
			400	33.895
16/01/2025	08:16:35.043	200		33.895
			200	33.895
			200	33.895
16/01/2025	08:16:22.379	400		33.895
			400	33.895
			400	33.895
16/01/2025	08:14:38.740	250		33.895
			250	33.895
			250	33.895
16/01/2025	08:12:09.223	250		33.895
			250	33.895
			250	33.895
16/01/2025	08:11:11.618	38		33.895
			38	33.895
			38	33.895
16/01/2025	08:10:32.603	140		33.875
			140	33.875
			140	33.875
16/01/2025	08:09:47.722	32		33.875
			32	33.875
			32	33.875
16/01/2025	08:06:33.281	400		33.875
			400	33.875
			400	33.875
16/01/2025	08:04:31.154	10		33.825
			10	33.825
			10	33.825
16/01/2025	08:01:37.301	100		33.915
			100	33.915
			100	33.915
16/01/2025	08:01:26.509	1		33.915
			1	33.915
			1	33.915
16/01/2025	08:01:12.083	147		33.915
			10	33.915
			37	33.915
			147	33.915
			100	33.915
16/01/2025	08:00:58.764	3 594		33.825
			250	33.825
			7	33.825
			3	33.825
			5	33.825
			250	33.825
			1	33.825
			5	33.825
			2	33.825
			32	33.825
			100	33.825
			3	33.825
			40	33.825
			280	33.825
			930	33.825
			30	33.825
			45	33.825
			770	33.825
			2	33.825
			1 600	33.825
			15	33.825
			500	33.825
			890	33.825
			700	33.825
			728	33.825

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: 134.54 / Ask: 134.64
Volume: 248 985
+1.71%

Top 5 Turnover

Realtime Quotes
Last Update:
16/01/2025 @ 11:50:20

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice