Infineon Technologies AG

300

255

30.27

Date Time Volume Order Volume Price
02/04/2025 14:51:45.775 8   30.27
      8 30.27
      8 30.27
02/04/2025 14:42:17.357 160   30.295
      160 30.295
      160 30.295
02/04/2025 14:41:19.697 9   30.305
      9 30.305
      9 30.305
02/04/2025 14:41:17.359 100   30.305
      100 30.305
      100 30.305
02/04/2025 14:41:01.880 30   30.29
      30 30.29
      30 30.29
02/04/2025 14:40:00.887 100   30.255
      100 30.255
      100 30.255
02/04/2025 14:39:57.751 100   30.25
      100 30.25
      100 30.25
02/04/2025 14:38:57.373 100   30.265
      100 30.265
      100 30.265
02/04/2025 14:38:30.339 15   30.23
      15 30.23
      15 30.23
02/04/2025 14:38:08.252 500   30.225
      500 30.225
      500 30.225
02/04/2025 14:38:07.554 130   30.215
      130 30.215
      130 30.215
02/04/2025 14:37:30.223 100   30.22
      100 30.22
      100 30.22
02/04/2025 14:28:46.210 496   30.25
      496 30.25
      496 30.25
02/04/2025 14:28:41.387 50   30.27
      50 30.27
      50 30.27
02/04/2025 14:22:32.617 100   30.285
      100 30.285
      100 30.285
02/04/2025 14:21:40.383 30   30.285
      30 30.285
      30 30.285
02/04/2025 14:20:50.234 15   30.28
      15 30.28
      15 30.28
02/04/2025 14:17:03.626 1   30.29
      1 30.29
      1 30.29
02/04/2025 14:16:19.940 280   30.305
      280 30.305
      280 30.305
02/04/2025 14:15:44.955 500   30.315
      500 30.315
      500 30.315
02/04/2025 14:13:25.415 700   30.34
      700 30.34
      700 30.34
02/04/2025 14:12:42.224 31   30.305
      31 30.305
      31 30.305
02/04/2025 14:11:00.508 350   30.28
      350 30.28
      350 30.28
02/04/2025 14:09:40.290 150   30.265
      150 30.265
      150 30.265
02/04/2025 14:09:26.954 300   30.265
      300 30.265
      290 30.265
      10 30.265
02/04/2025 14:08:40.020 700   30.26
      700 30.26
      700 30.26
02/04/2025 14:07:30.251 100   30.255
      100 30.255
      100 30.255
02/04/2025 14:03:48.997 50   30.295
      50 30.295
      50 30.295
02/04/2025 14:03:46.042 400   30.30
      400 30.30
      400 30.30
02/04/2025 14:03:40.433 400   30.30
      400 30.30
      400 30.30
02/04/2025 13:58:22.302 60   30.295
      60 30.295
      60 30.295
02/04/2025 13:58:22.219 70   30.30
      50 30.30
      20 30.30
      70 30.30
02/04/2025 13:58:21.835 130   30.31
      130 30.31
      130 30.31
02/04/2025 13:57:33.761 138   30.325
      138 30.325
      138 30.325
02/04/2025 13:57:07.534 470   30.33
      470 30.33
      470 30.33
02/04/2025 13:56:33.765 100   30.34
      100 30.34
      100 30.34
02/04/2025 13:55:59.346 700   30.35
      700 30.35
      700 30.35
02/04/2025 13:55:56.170 2   30.36
      2 30.36
      2 30.36
02/04/2025 13:55:45.453 250   30.355
      250 30.355
      250 30.355
02/04/2025 13:52:51.744 400   30.335
      400 30.335
      400 30.335
02/04/2025 13:50:12.682 500   30.375
      500 30.375
      500 30.375
02/04/2025 13:47:45.085 35   30.38
      35 30.38
      35 30.38
02/04/2025 13:47:40.800 150   30.38
      150 30.38
      150 30.38
02/04/2025 13:46:53.889 6   30.385
      6 30.385
      6 30.385
02/04/2025 13:46:41.654 40   30.385
      40 30.385
      40 30.385
02/04/2025 13:44:45.226 35   30.365
      35 30.365
      35 30.365
02/04/2025 13:44:01.242 400   30.365
      400 30.365
      400 30.365
02/04/2025 13:43:44.892 20   30.35
      20 30.35
      20 30.35
02/04/2025 13:41:12.162 15   30.34
      15 30.34
      15 30.34
02/04/2025 13:39:48.791 500   30.32
      500 30.32
      500 30.32
02/04/2025 13:37:07.840 150   30.385
      150 30.385
      150 30.385
02/04/2025 13:36:06.069 80   30.425
      80 30.425
      80 30.425
02/04/2025 13:34:12.563 25   30.45
      25 30.45
      25 30.45
02/04/2025 13:33:12.765 70   30.46
      70 30.46
      70 30.46
02/04/2025 13:29:42.374 1   30.45
      1 30.45
      1 30.45
02/04/2025 13:29:12.193 3   30.445
      3 30.445
      3 30.445
02/04/2025 13:25:30.991 70   30.465
      70 30.465
      70 30.465
02/04/2025 13:24:53.715 50   30.455
      50 30.455
      50 30.455
02/04/2025 13:22:47.914 50   30.475
      50 30.475
      50 30.475
02/04/2025 13:18:51.503 200   30.455
      200 30.455
      200 30.455
02/04/2025 13:15:00.096 80   30.47
      80 30.47
      80 30.47
02/04/2025 13:09:06.304 130   30.48
      130 30.48
      130 30.48
02/04/2025 13:08:01.597 600   30.50
      600 30.50
      600 30.50
02/04/2025 13:07:44.297 400   30.525
      400 30.525
      400 30.525
02/04/2025 13:04:05.251 2   30.53
      2 30.53
      2 30.53
02/04/2025 13:01:44.975 3   30.715
      3 30.715
      3 30.715
02/04/2025 13:01:01.841 35   30.715
      35 30.715
      35 30.715
02/04/2025 12:59:07.725 60   30.515
      60 30.515
      60 30.515
02/04/2025 12:58:18.741 105   30.515
      105 30.515
      105 30.515
02/04/2025 12:55:41.976 3   30.53
      3 30.53
      3 30.53
02/04/2025 12:55:12.202 4   30.545
      4 30.545
      4 30.545
02/04/2025 12:49:42.596 400   30.57
      400 30.57
      400 30.57
02/04/2025 12:48:09.091 10   30.57
      10 30.57
      10 30.57
02/04/2025 12:47:02.360 4   30.57
      4 30.57
      4 30.57
02/04/2025 12:46:14.947 200   30.555
      200 30.555
      200 30.555
02/04/2025 12:44:58.445 75   30.525
      75 30.525
      75 30.525
02/04/2025 12:44:44.401 5   30.53
      5 30.53
      5 30.53
02/04/2025 12:39:24.612 350   30.53
      350 30.53
      350 30.53
02/04/2025 12:36:43.858 500   30.55
      500 30.55
      500 30.55
02/04/2025 12:30:47.428 250   30.595
      250 30.595
      250 30.595
02/04/2025 12:30:19.634 120   30.60
      120 30.60
      120 30.60
02/04/2025 12:28:52.398 200   30.60
      200 30.60
      200 30.60
02/04/2025 12:28:36.576 10   30.595
      10 30.595
      10 30.595
02/04/2025 12:27:17.229 1   30.65
      1 30.65
      1 30.65
02/04/2025 12:22:12.221 1   30.64
      1 30.64
      1 30.64
02/04/2025 12:22:12.137 5   30.64
      5 30.64
      5 30.64
02/04/2025 12:21:09.293 1   30.64
      1 30.64
      1 30.64
02/04/2025 12:19:40.796 100   30.65
      100 30.65
      100 30.65
02/04/2025 12:19:37.457 350   30.645
      350 30.645
      350 30.645
02/04/2025 12:18:13.369 200   30.66
      200 30.66
      200 30.66
02/04/2025 12:16:23.351 200   30.625
      200 30.625
      200 30.625
02/04/2025 12:15:48.392 15   30.61
      15 30.61
      15 30.61
02/04/2025 12:15:09.183 3   30.585
      3 30.585
      3 30.585
02/04/2025 12:15:09.122 120   30.58
      120 30.58
      120 30.58
02/04/2025 12:09:23.425 100   30.565
      100 30.565
      100 30.565
02/04/2025 12:06:06.714 2   30.64
      2 30.64
      2 30.64
02/04/2025 12:02:22.865 50   30.62
      50 30.62
      50 30.62
02/04/2025 12:02:06.668 100   30.655
      100 30.655
      100 30.655
02/04/2025 11:59:25.116 1   30.665
      1 30.665
      1 30.665
02/04/2025 11:57:33.774 400   30.665
      400 30.665
      400 30.665
02/04/2025 11:57:32.422 2   30.66
      2 30.66
      2 30.66
02/04/2025 11:57:09.955 200   30.665
      200 30.665
      200 30.665
02/04/2025 11:53:51.580 9   30.665
      9 30.665
      9 30.665
02/04/2025 11:52:21.743 2   30.66
      2 30.66
      2 30.66
02/04/2025 11:46:12.159 1   30.655
      1 30.655
      1 30.655
02/04/2025 11:46:05.217 3   30.655
      3 30.655
      3 30.655
02/04/2025 11:42:01.505 70   30.695
      70 30.695
      70 30.695
02/04/2025 11:40:39.946 70   30.67
      70 30.67
      70 30.67
02/04/2025 11:35:34.450 70   30.67
      70 30.67
      70 30.67
02/04/2025 11:35:01.757 100   30.675
      100 30.675
      100 30.675
02/04/2025 11:30:04.752 400   30.66
      400 30.66
      400 30.66
02/04/2025 11:28:18.756 266   30.645
      266 30.645
      266 30.645
02/04/2025 11:27:17.932 350   30.66
      350 30.66
      350 30.66
02/04/2025 11:26:49.401 2   30.65
      2 30.65
      2 30.65
02/04/2025 11:24:41.926 3   30.65
      3 30.65
      3 30.65
02/04/2025 11:24:31.049 2   30.655
      2 30.655
      2 30.655
02/04/2025 11:23:30.178 100   30.625
      100 30.625
      100 30.625
02/04/2025 11:23:25.036 700   30.625
      700 30.625
      700 30.625
02/04/2025 11:13:28.832 600   30.655
      600 30.655
      600 30.655
02/04/2025 11:13:00.519 400   30.655
      400 30.655
      400 30.655
02/04/2025 11:10:44.995 25   30.68
      25 30.68
      25 30.68
02/04/2025 11:06:16.152 40   30.675
      40 30.675
      40 30.675
02/04/2025 11:04:39.941 50   30.68
      50 30.68
      50 30.68
02/04/2025 11:02:06.621 50   30.655
      50 30.655
      50 30.655
02/04/2025 11:00:29.133 250   30.63
      250 30.63
      250 30.63
02/04/2025 10:58:46.554 100   30.63
      100 30.63
      100 30.63
02/04/2025 10:57:58.586 60   30.635
      60 30.635
      60 30.635
02/04/2025 10:57:39.360 100   30.62
      100 30.62
      100 30.62
02/04/2025 10:53:57.428 100   30.60
      100 30.60
      100 30.60
02/04/2025 10:53:50.389 15   30.61
      15 30.61
      15 30.61
02/04/2025 10:53:21.840 125   30.605
      125 30.605
      125 30.605
02/04/2025 10:50:26.825 200   30.645
      200 30.645
      200 30.645
02/04/2025 10:46:45.222 3   30.62
      3 30.62
      3 30.62
02/04/2025 10:42:27.397 100   30.615
      100 30.615
      100 30.615
02/04/2025 10:40:44.278 70   30.575
      70 30.575
      70 30.575
02/04/2025 10:38:27.059 26   30.555
      26 30.555
      26 30.555
02/04/2025 10:36:12.717 20   30.565
      20 30.565
      20 30.565
02/04/2025 10:33:38.283 590   30.60
      590 30.60
      590 30.60
02/04/2025 10:32:04.766 5   30.55
      5 30.55
      5 30.55
02/04/2025 10:27:31.595 1   30.495
      1 30.495
      1 30.495
02/04/2025 10:27:01.610 1   30.50
      1 30.50
      1 30.50
02/04/2025 10:21:36.806 560   30.425
      560 30.425
      560 30.425
02/04/2025 10:21:31.921 700   30.425
      700 30.425
      700 30.425
02/04/2025 10:20:56.280 1   30.445
      1 30.445
      1 30.445
02/04/2025 10:18:54.922 60   30.45
      60 30.45
      60 30.45
02/04/2025 10:17:50.440 250   30.47
      250 30.47
      250 30.47
02/04/2025 10:17:29.496 200   30.48
      200 30.48
      200 30.48
02/04/2025 10:17:20.449 59   30.445
      59 30.445
      59 30.445
02/04/2025 10:17:12.209 70   30.43
      70 30.43
      70 30.43
02/04/2025 10:08:54.601 1   30.37
      1 30.37
      1 30.37
02/04/2025 10:07:12.630 131   30.345
      131 30.345
      131 30.345
02/04/2025 10:06:43.015 65   30.375
      65 30.375
      65 30.375
02/04/2025 10:05:04.371 70   30.40
      70 30.40
      70 30.40
02/04/2025 10:05:04.287 32   30.395
      32 30.395
      32 30.395
02/04/2025 10:05:04.211 500   30.40
      500 30.40
      500 30.40
02/04/2025 10:04:14.582 100   30.405
      100 30.405
      100 30.405
02/04/2025 10:01:54.431 4   30.435
      4 30.435
      4 30.435
02/04/2025 10:01:25.887 25   30.45
      25 30.45
      25 30.45
02/04/2025 10:01:21.650 500   30.46
      500 30.46
      500 30.46
02/04/2025 10:00:15.405 600   30.475
      100 30.475
      600 30.475
      500 30.475
02/04/2025 10:00:06.511 500   30.475
      500 30.475
      500 30.475
02/04/2025 09:59:55.410 7   30.515
      7 30.515
      7 30.515
02/04/2025 09:59:48.390 60   30.525
      60 30.525
      60 30.525
02/04/2025 09:59:37.034 850   30.52
      850 30.52
      850 30.52
02/04/2025 09:59:28.220 500   30.52
      500 30.52
      500 30.52
02/04/2025 09:59:28.137 400   30.52
      400 30.52
      400 30.52
02/04/2025 09:58:20.706 60   30.52
      60 30.52
      60 30.52
02/04/2025 09:55:17.532 5 807   30.50
      5 807 30.50
      5 757 30.50
      50 30.50
02/04/2025 09:53:49.361 400   30.50
      400 30.50
      400 30.50
02/04/2025 09:53:05.684 400   30.50
      400 30.50
      400 30.50
02/04/2025 09:52:57.476 40   30.52
      40 30.52
      40 30.52
02/04/2025 09:52:43.347 700   30.515
      700 30.515
      700 30.515
02/04/2025 09:50:01.800 2   30.51
      2 30.51
      2 30.51
02/04/2025 09:49:28.521 700   30.53
      700 30.53
      700 30.53
02/04/2025 09:46:55.377 233   30.525
      233 30.525
      233 30.525
02/04/2025 09:46:22.134 1   30.525
      1 30.525
      1 30.525
02/04/2025 09:46:11.725 100   30.51
      100 30.51
      100 30.51
02/04/2025 09:45:12.146 700   30.475
      700 30.475
      700 30.475
02/04/2025 09:44:56.004 200   30.475
      200 30.475
      200 30.475
02/04/2025 09:39:05.200 43   30.525
      43 30.525
      43 30.525
02/04/2025 09:39:05.118 400   30.525
      400 30.525
      400 30.525
02/04/2025 09:37:51.937 1 500   30.50
      1 500 30.50
      1 500 30.50
02/04/2025 09:37:45.592 200   30.49
      200 30.49
      200 30.49
02/04/2025 09:37:45.474 383   30.50
      33 30.50
      383 30.50
      20 30.50
      300 30.50
      30 30.50
02/04/2025 09:37:18.537 95   30.53
      95 30.53
      95 30.53
02/04/2025 09:35:32.263 300   30.595
      300 30.595
      300 30.595
02/04/2025 09:35:20.467 700   30.60
      700 30.60
      700 30.60
02/04/2025 09:33:55.963 10   30.615
      10 30.615
      10 30.615
02/04/2025 09:32:34.008 100   30.57
      100 30.57
      100 30.57
02/04/2025 09:31:52.186 150   30.61
      150 30.61
      150 30.61
02/04/2025 09:31:35.630 30   30.575
      30 30.575
      30 30.575
02/04/2025 09:31:24.558 12   30.605
      12 30.605
      12 30.605
02/04/2025 09:31:11.295 1   30.61
      1 30.61
      1 30.61
02/04/2025 09:30:50.199 6   30.615
      6 30.615
      6 30.615
02/04/2025 09:29:03.923 40   30.615
      40 30.615
      40 30.615
02/04/2025 09:28:46.141 30   30.62
      30 30.62
      30 30.62
02/04/2025 09:25:44.619 15   30.615
      15 30.615
      15 30.615
02/04/2025 09:24:25.172 50   30.68
      50 30.68
      50 30.68
02/04/2025 09:24:22.211 30   30.675
      30 30.675
      30 30.675
02/04/2025 09:24:17.897 330   30.695
      330 30.695
      330 30.695
02/04/2025 09:22:43.301 33   30.72
      33 30.72
      33 30.72
02/04/2025 09:19:01.475 500   30.725
      500 30.725
      500 30.725
02/04/2025 09:18:58.296 33   30.73
      33 30.73
      33 30.73
02/04/2025 09:18:53.722 500   30.72
      500 30.72
      500 30.72
02/04/2025 09:18:27.359 125   30.74
      125 30.74
      125 30.74
02/04/2025 09:14:09.129 60   30.645
      60 30.645
      60 30.645
02/04/2025 09:09:00.295 33   30.685
      33 30.685
      33 30.685
02/04/2025 09:08:57.086 1 100   30.75
      1 100 30.75
      1 082 30.75
      18 30.75
02/04/2025 09:08:44.786 400   30.71
      400 30.71
      400 30.71
02/04/2025 09:06:49.683 20   30.67
      20 30.67
      20 30.67
02/04/2025 09:05:13.870 18   30.635
      18 30.635
      18 30.635
02/04/2025 09:04:46.650 250   30.59
      250 30.59
      250 30.59
02/04/2025 09:04:46.611 150   30.60
      150 30.60
      150 30.60
02/04/2025 09:04:41.045 400   30.605
      400 30.605
      400 30.605
02/04/2025 09:04:03.219 150   30.65
      150 30.65
      150 30.65
02/04/2025 09:01:41.742 310   30.70
      10 30.70
      300 30.70
      310 30.70
02/04/2025 09:01:25.905 50   30.72
      50 30.72
      50 30.72
02/04/2025 09:00:35.744 400   30.69
      275 30.69
      400 30.69
      65 30.69
      5 30.69
      25 30.69
      30 30.69
02/04/2025 08:57:50.366 300   30.735
      300 30.735
      300 30.735
02/04/2025 08:57:46.658 300   30.735
      300 30.735
      40 30.735
      38 30.735
      222 30.735
02/04/2025 08:53:49.758 100   30.735
      100 30.735
      100 30.735
02/04/2025 08:53:42.270 3   30.735
      3 30.735
      3 30.735
02/04/2025 08:53:26.076 33   30.825
      33 30.825
      33 30.825
02/04/2025 08:49:56.178 300   30.735
      300 30.735
      300 30.735
02/04/2025 08:48:54.369 400   30.735
      400 30.735
      400 30.735
02/04/2025 08:47:43.618 400   30.735
      84 30.735
      20 30.735
      5 30.735
      76 30.735
      10 30.735
      400 30.735
      205 30.735
02/04/2025 08:40:24.026 35   30.825
      35 30.825
      35 30.825
02/04/2025 08:35:03.460 11   30.825
      11 30.825
      11 30.825
02/04/2025 08:27:54.428 33   30.825
      33 30.825
      33 30.825
02/04/2025 08:25:27.534 1 533   30.81
      1 533 30.81
      1 533 30.81
02/04/2025 08:25:13.284 400   30.805
      400 30.805
      400 30.805
02/04/2025 08:25:12.909 100   30.81
      100 30.81
      100 30.81
02/04/2025 08:19:58.012 400   30.835
      400 30.835
      400 30.835
02/04/2025 08:19:24.734 35   30.83
      35 30.83
      35 30.83
02/04/2025 08:19:06.235 400   30.83
      400 30.83
      316 30.83
      84 30.83
02/04/2025 08:18:03.064 70   30.83
      20 30.83
      70 30.83
      50 30.83
02/04/2025 08:16:02.323 10   30.83
      10 30.83
      10 30.83
02/04/2025 08:11:26.885 150   30.735
      84 30.735
      20 30.735
      150 30.735
      46 30.735
02/04/2025 08:10:03.776 400   30.83
      400 30.83
      141 30.83
      84 30.83
      175 30.83
02/04/2025 08:09:36.643 100   30.75
      100 30.75
      100 30.75
02/04/2025 08:09:04.761 50   30.75
      50 30.75
      50 30.75
02/04/2025 08:08:14.582 25   30.75
      25 30.75
      25 30.75
02/04/2025 08:05:56.134 184   30.75
      184 30.75
      100 30.75
      84 30.75
02/04/2025 08:04:14.929 65   30.83
      65 30.83
      65 30.83
02/04/2025 08:02:43.316 2   30.845
      2 30.845
      2 30.845
02/04/2025 08:00:36.029 400   30.845
      38 30.845
      75 30.845
      217 30.845
      400 30.845
      70 30.845
02/04/2025 08:00:26.834 11   30.845
      11 30.845
      11 30.845
02/04/2025 07:59:09.044 35   30.725
      35 30.725
      35 30.725
02/04/2025 07:51:48.418 60   30.845
      60 30.845
      60 30.845
02/04/2025 07:50:32.713 10   30.845
      10 30.845
      10 30.845
02/04/2025 07:40:14.956 129   30.845
      129 30.845
      59 30.845
      70 30.845
02/04/2025 07:35:20.193 100   30.895
      100 30.895
      100 30.895
02/04/2025 07:34:32.577 200   30.895
      51 30.895
      149 30.895
      200 30.895
02/04/2025 07:31:23.064 1   30.87
      1 30.87
      1 30.87
02/04/2025 07:30:00.658 784   30.785
      5 30.785
      51 30.785
      33 30.785
      360 30.785
      30 30.785
      35 30.785
      230 30.785
      400 30.785
      250 30.785
      20 30.785
      154 30.785
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)