Tradegate BSX

Infineon Technologies AG

1157

992

43.85

Date	Time	Volume	Order Volume	Price
04/03/2026	18:04:46.712	1		43.85
			1	43.85
			1	43.85
04/03/2026	18:03:49.426	22		43.85
			22	43.85
			22	43.85
04/03/2026	18:01:03.212	40		43.885
			40	43.885
			40	43.885
04/03/2026	17:59:54.664	100		43.82
			100	43.82
			100	43.82
04/03/2026	17:59:39.474	150		43.915
			150	43.915
			130	43.915
			20	43.915
04/03/2026	17:58:51.104	5		43.915
			5	43.915
			5	43.915
04/03/2026	17:58:07.048	30		43.985
			30	43.985
			30	43.985
04/03/2026	17:57:36.861	300		43.985
			21	43.985
			300	43.985
			279	43.985
04/03/2026	17:57:19.087	1 187		43.80
			100	43.80
			100	43.80
			50	43.80
			20	43.80
			767	43.80
			1 187	43.80
			50	43.80
			100	43.80
04/03/2026	17:56:49.412	398		43.855
			98	43.855
			300	43.855
			398	43.855
04/03/2026	17:54:02.129	15		43.85
			15	43.85
			15	43.85
04/03/2026	17:53:08.548	5		44.00
			5	44.00
			5	44.00
04/03/2026	17:52:33.671	250		43.98
			151	43.98
			99	43.98
			250	43.98
04/03/2026	17:51:41.060	100		43.985
			50	43.985
			50	43.985
			100	43.985
04/03/2026	17:51:10.942	75		43.83
			75	43.83
			75	43.83
04/03/2026	17:48:41.152	2		43.99
			2	43.99
			2	43.99
04/03/2026	17:48:39.756	10		43.99
			10	43.99
			10	43.99
04/03/2026	17:46:57.832	4		43.83
			4	43.83
			4	43.83
04/03/2026	17:45:55.429	2		44.00
			2	44.00
			2	44.00
04/03/2026	17:45:42.452	850		43.80
			550	43.80
			850	43.80
			100	43.80
			200	43.80
04/03/2026	17:45:30.996	450		43.87
			100	43.87
			450	43.87
			300	43.87
			50	43.87
04/03/2026	17:45:30.889	400		43.895
			400	43.895
			250	43.895
			150	43.895
04/03/2026	17:42:01.752	200		44.035
			200	44.035
			25	44.035
			175	44.035
04/03/2026	17:40:06.886	1		44.025
			1	44.025
			1	44.025
04/03/2026	17:39:54.405	1		43.86
			1	43.86
			1	43.86
04/03/2026	17:39:00.522	3		43.86
			3	43.86
			3	43.86
04/03/2026	17:38:36.742	2		44.025
			2	44.025
			2	44.025
04/03/2026	17:36:25.623	1		44.035
			1	44.035
			1	44.035
04/03/2026	17:36:15.804	1		43.95
			1	43.95
			1	43.95
04/03/2026	17:35:59.337	320		43.845
			20	43.845
			20	43.845
			300	43.845
			300	43.845
04/03/2026	17:29:46.410	300		43.935
			300	43.935
			300	43.935
04/03/2026	17:29:09.148	50		43.98
			50	43.98
			50	43.98
04/03/2026	17:27:52.481	300		43.98
			300	43.98
			300	43.98
04/03/2026	17:22:16.296	450		43.815
			450	43.815
			450	43.815
04/03/2026	17:20:10.391	5		43.82
			5	43.82
			5	43.82
04/03/2026	17:17:49.326	410		43.825
			410	43.825
			410	43.825
04/03/2026	17:17:33.411	500		43.88
			500	43.88
			500	43.88
04/03/2026	17:17:19.975	100		43.905
			100	43.905
			100	43.905
04/03/2026	17:16:41.907	200		43.865
			200	43.865
			200	43.865
04/03/2026	17:16:38.192	100		43.865
			100	43.865
			100	43.865
04/03/2026	17:16:22.878	300		43.83
			300	43.83
			300	43.83
04/03/2026	17:15:18.040	5		43.81
			5	43.81
			5	43.81
04/03/2026	17:15:10.573	15		43.825
			15	43.825
			15	43.825
04/03/2026	17:14:19.852	100		43.725
			100	43.725
			100	43.725
04/03/2026	17:13:20.305	100		43.715
			100	43.715
			100	43.715
04/03/2026	17:12:02.426	300		43.765
			300	43.765
			300	43.765
04/03/2026	17:11:35.813	2		43.785
			2	43.785
			2	43.785
04/03/2026	17:11:11.403	5		43.795
			5	43.795
			5	43.795
04/03/2026	17:10:19.526	23		43.81
			23	43.81
			23	43.81
04/03/2026	17:08:53.302	220		43.83
			220	43.83
			220	43.83
04/03/2026	17:08:09.805	100		43.85
			100	43.85
			100	43.85
04/03/2026	17:07:27.766	6		43.845
			6	43.845
			6	43.845
04/03/2026	17:05:59.898	7		43.835
			7	43.835
			7	43.835
04/03/2026	17:04:00.007	200		43.865
			200	43.865
			200	43.865
04/03/2026	17:03:38.572	100		43.86
			100	43.86
			100	43.86
04/03/2026	17:03:34.419	41		43.865
			41	43.865
			41	43.865
04/03/2026	17:01:22.743	5		43.825
			5	43.825
			5	43.825
04/03/2026	17:00:57.010	350		43.825
			350	43.825
			350	43.825
04/03/2026	17:00:51.483	30		43.84
			30	43.84
			30	43.84
04/03/2026	17:00:07.553	50		43.855
			50	43.855
			50	43.855
04/03/2026	16:58:51.377	5		43.865
			5	43.865
			5	43.865
04/03/2026	16:56:00.193	50		43.79
			50	43.79
			50	43.79
04/03/2026	16:52:26.029	220		43.66
			220	43.66
			220	43.66
04/03/2026	16:50:06.484	220		43.66
			220	43.66
			220	43.66
04/03/2026	16:50:00.350	3		43.675
			3	43.675
			3	43.675
04/03/2026	16:49:29.411	38		43.675
			23	43.675
			1	43.675
			12	43.675
			14	43.675
			26	43.675
04/03/2026	16:48:02.198	300		43.67
			300	43.67
			300	43.67
04/03/2026	16:43:36.073	60		43.595
			60	43.595
			60	43.595
04/03/2026	16:42:57.080	25		43.575
			25	43.575
			25	43.575
04/03/2026	16:42:07.859	12		43.59
			12	43.59
			12	43.59
04/03/2026	16:39:46.253	227		43.70
			227	43.70
			227	43.70
04/03/2026	16:39:42.180	100		43.70
			100	43.70
			100	43.70
04/03/2026	16:39:24.335	2		43.72
			2	43.72
			2	43.72
04/03/2026	16:39:12.823	200		43.73
			200	43.73
			200	43.73
04/03/2026	16:37:59.731	15		43.75
			15	43.75
			15	43.75
04/03/2026	16:37:39.146	50		43.755
			50	43.755
			50	43.755
04/03/2026	16:37:23.961	400		43.75
			200	43.75
			200	43.75
			300	43.75
			100	43.75
04/03/2026	16:37:15.618	300		43.75
			300	43.75
			300	43.75
04/03/2026	16:36:27.658	200		43.755
			200	43.755
			200	43.755
04/03/2026	16:35:27.269	300		43.735
			300	43.735
			300	43.735
04/03/2026	16:33:01.821	10		43.85
			10	43.85
			10	43.85
04/03/2026	16:32:27.929	100		43.85
			100	43.85
			100	43.85
04/03/2026	16:32:01.046	82		43.87
			82	43.87
			82	43.87
04/03/2026	16:30:37.775	400		43.87
			400	43.87
			400	43.87
04/03/2026	16:30:24.881	500		43.87
			500	43.87
			500	43.87
04/03/2026	16:30:02.739	500		43.895
			500	43.895
			500	43.895
04/03/2026	16:27:29.504	3		43.87
			3	43.87
			3	43.87
04/03/2026	16:24:07.532	2		43.87
			2	43.87
			2	43.87
04/03/2026	16:23:38.410	500		43.85
			500	43.85
			500	43.85
04/03/2026	16:22:14.218	200		43.835
			200	43.835
			200	43.835
04/03/2026	16:19:25.714	14		43.785
			14	43.785
			14	43.785
04/03/2026	16:19:03.389	114		43.77
			114	43.77
			114	43.77
04/03/2026	16:18:25.819	400		43.805
			400	43.805
			400	43.805
04/03/2026	16:17:44.884	30		43.755
			30	43.755
			30	43.755
04/03/2026	16:17:22.688	40		43.73
			40	43.73
			40	43.73
04/03/2026	16:16:51.209	227		43.745
			227	43.745
			227	43.745
04/03/2026	16:13:10.503	34		43.865
			34	43.865
			34	43.865
04/03/2026	16:12:37.153	37		43.865
			37	43.865
			37	43.865
04/03/2026	16:11:56.208	230		43.79
			230	43.79
			230	43.79
04/03/2026	16:11:40.783	300		43.795
			300	43.795
			300	43.795
04/03/2026	16:11:15.407	7		43.79
			7	43.79
			7	43.79
04/03/2026	16:11:07.516	20		43.81
			20	43.81
			20	43.81
04/03/2026	16:10:15.627	8		43.855
			8	43.855
			8	43.855
04/03/2026	16:10:10.502	5		43.855
			5	43.855
			5	43.855
04/03/2026	16:09:34.699	250		43.84
			250	43.84
			250	43.84
04/03/2026	16:07:48.341	10		43.80
			10	43.80
			10	43.80
04/03/2026	16:07:09.022	100		43.80
			100	43.80
			100	43.80
04/03/2026	16:07:00.474	70		43.79
			70	43.79
			70	43.79
04/03/2026	16:06:52.063	100		43.755
			100	43.755
			100	43.755
04/03/2026	16:06:44.701	500		43.75
			500	43.75
			500	43.75
04/03/2026	16:06:44.640	502		43.73
			482	43.73
			20	43.73
			502	43.73
04/03/2026	16:04:56.510	300		43.705
			300	43.705
			300	43.705
04/03/2026	16:03:53.357	500		43.66
			500	43.66
			500	43.66
04/03/2026	16:03:36.660	500		43.665
			500	43.665
			500	43.665
04/03/2026	16:03:32.479	1		43.67
			1	43.67
			1	43.67
04/03/2026	16:02:37.273	1		43.705
			1	43.705
			1	43.705
04/03/2026	16:02:14.117	100		43.675
			100	43.675
			100	43.675
04/03/2026	16:01:42.830	500		43.71
			500	43.71
			500	43.71
04/03/2026	16:00:38.992	3		43.685
			3	43.685
			3	43.685
04/03/2026	16:00:12.319	40		43.555
			40	43.555
			40	43.555
04/03/2026	16:00:03.411	4		43.585
			4	43.585
			4	43.585
04/03/2026	15:59:59.132	80		43.54
			80	43.54
			80	43.54
04/03/2026	15:54:23.294	200		43.46
			200	43.46
			200	43.46
04/03/2026	15:52:25.189	70		43.46
			70	43.46
			70	43.46
04/03/2026	15:51:34.230	300		43.385
			300	43.385
			300	43.385
04/03/2026	15:49:35.169	11		43.455
			11	43.455
			11	43.455
04/03/2026	15:49:31.859	50		43.50
			50	43.50
			50	43.50
04/03/2026	15:49:08.771	300		43.49
			300	43.49
			300	43.49
04/03/2026	15:48:04.524	220		43.40
			220	43.40
			220	43.40
04/03/2026	15:48:02.446	1		43.405
			1	43.405
			1	43.405
04/03/2026	15:46:57.200	300		43.395
			300	43.395
			300	43.395
04/03/2026	15:46:43.985	26		43.405
			26	43.405
			26	43.405
04/03/2026	15:46:43.508	300		43.405
			300	43.405
			300	43.405
04/03/2026	15:46:30.374	300		43.355
			300	43.355
			300	43.355
04/03/2026	15:45:51.645	300		43.21
			300	43.21
			300	43.21
04/03/2026	15:43:23.307	1		43.205
			1	43.205
			1	43.205
04/03/2026	15:43:06.305	100		43.215
			100	43.215
			100	43.215
04/03/2026	15:42:59.913	80		43.20
			80	43.20
			80	43.20
04/03/2026	15:39:07.326	1		43.245
			1	43.245
			1	43.245
04/03/2026	15:38:49.568	1		43.21
			1	43.21
			1	43.21
04/03/2026	15:36:34.021	1		43.21
			1	43.21
			1	43.21
04/03/2026	15:35:56.107	52		43.135
			52	43.135
			52	43.135
04/03/2026	15:35:34.237	50		43.255
			50	43.255
			50	43.255
04/03/2026	15:35:20.514	75		43.30
			75	43.30
			75	43.30
04/03/2026	15:35:08.892	15		43.49
			15	43.49
			15	43.49
04/03/2026	15:33:27.785	300		43.50
			300	43.50
			300	43.50
04/03/2026	15:33:14.037	50		43.57
			50	43.57
			50	43.57
04/03/2026	15:32:23.670	35		43.61
			35	43.61
			35	43.61
04/03/2026	15:30:04.813	107		43.505
			107	43.505
			107	43.505
04/03/2026	15:29:25.284	300		43.495
			300	43.495
			300	43.495
04/03/2026	15:27:51.424	200		43.495
			200	43.495
			200	43.495
04/03/2026	15:27:23.367	100		43.50
			100	43.50
			100	43.50
04/03/2026	15:26:38.063	100		43.56
			100	43.56
			100	43.56
04/03/2026	15:23:59.520	50		43.675
			50	43.675
			50	43.675
04/03/2026	15:23:55.953	132		43.67
			132	43.67
			132	43.67
04/03/2026	15:23:10.873	235		43.665
			235	43.665
			235	43.665
04/03/2026	15:21:51.320	23		43.73
			23	43.73
			23	43.73
04/03/2026	15:20:47.369	132		43.765
			132	43.765
			132	43.765
04/03/2026	15:20:47.183	22		43.76
			22	43.76
			22	43.76
04/03/2026	15:19:32.704	40		43.76
			40	43.76
			40	43.76
04/03/2026	15:19:17.945	15		43.75
			15	43.75
			15	43.75
04/03/2026	15:19:15.089	500		43.75
			500	43.75
			500	43.75
04/03/2026	15:19:07.887	500		43.75
			15	43.75
			485	43.75
			500	43.75
04/03/2026	15:18:16.827	300		43.69
			300	43.69
			300	43.69
04/03/2026	15:17:33.105	135		43.68
			135	43.68
			135	43.68
04/03/2026	15:17:20.040	47		43.68
			47	43.68
			47	43.68
04/03/2026	15:13:49.684	200		43.595
			200	43.595
			200	43.595
04/03/2026	15:13:16.013	135		43.585
			135	43.585
			135	43.585
04/03/2026	15:12:32.865	240		43.595
			240	43.595
			240	43.595
04/03/2026	15:12:22.218	300		43.585
			300	43.585
			300	43.585
04/03/2026	15:12:17.096	100		43.575
			100	43.575
			100	43.575
04/03/2026	15:12:04.058	230		43.57
			230	43.57
			230	43.57
04/03/2026	15:08:36.464	132		43.54
			132	43.54
			132	43.54
04/03/2026	15:05:55.255	260		43.63
			260	43.63
			260	43.63
04/03/2026	15:05:43.082	1		43.63
			1	43.63
			1	43.63
04/03/2026	15:05:22.501	2		43.65
			2	43.65
			2	43.65
04/03/2026	15:02:44.738	100		43.63
			100	43.63
			100	43.63
04/03/2026	15:02:23.671	100		43.67
			100	43.67
			100	43.67
04/03/2026	15:01:08.137	30		43.675
			30	43.675
			30	43.675
04/03/2026	14:59:43.200	11		43.65
			11	43.65
			11	43.65
04/03/2026	14:52:36.033	1		43.645
			1	43.645
			1	43.645
04/03/2026	14:52:15.929	200		43.64
			200	43.64
			200	43.64
04/03/2026	14:52:13.383	1		43.635
			1	43.635
			1	43.635
04/03/2026	14:50:57.212	12		43.605
			12	43.605
			12	43.605
04/03/2026	14:50:03.022	11		43.685
			11	43.685
			11	43.685
04/03/2026	14:49:57.817	25		43.685
			25	43.685
			25	43.685
04/03/2026	14:49:20.382	75		43.665
			75	43.665
			75	43.665
04/03/2026	14:46:40.470	25		43.675
			25	43.675
			25	43.675
04/03/2026	14:45:15.236	7		43.70
			7	43.70
			7	43.70
04/03/2026	14:43:24.567	40		43.695
			40	43.695
			40	43.695
04/03/2026	14:41:31.254	12		43.68
			12	43.68
			12	43.68
04/03/2026	14:38:37.719	13		43.665
			13	43.665
			13	43.665
04/03/2026	14:37:53.190	5		43.65
			5	43.65
			5	43.65
04/03/2026	14:37:32.071	8		43.635
			8	43.635
			8	43.635
04/03/2026	14:36:41.205	82		43.66
			82	43.66
			82	43.66
04/03/2026	14:35:57.118	10		43.64
			10	43.64
			10	43.64
04/03/2026	14:33:08.586	100		43.64
			100	43.64
			100	43.64
04/03/2026	14:32:02.784	35		43.615
			35	43.615
			35	43.615
04/03/2026	14:31:52.562	200		43.635
			200	43.635
			200	43.635
04/03/2026	14:30:22.477	200		43.625
			200	43.625
			200	43.625
04/03/2026	14:28:43.241	25		43.615
			25	43.615
			25	43.615
04/03/2026	14:26:32.010	150		43.62
			150	43.62
			150	43.62
04/03/2026	14:26:22.821	50		43.625
			50	43.625
			50	43.625
04/03/2026	14:24:31.437	34		43.60
			34	43.60
			34	43.60
04/03/2026	14:23:45.579	185		43.645
			185	43.645
			185	43.645
04/03/2026	14:21:40.729	100		43.65
			100	43.65
			100	43.65
04/03/2026	14:21:35.028	45		43.65
			45	43.65
			45	43.65
04/03/2026	14:19:49.758	20		43.68
			20	43.68
			20	43.68
04/03/2026	14:19:35.234	5		43.685
			5	43.685
			5	43.685
04/03/2026	14:17:02.047	132		43.66
			132	43.66
			132	43.66
04/03/2026	14:16:31.012	100		43.665
			100	43.665
			100	43.665
04/03/2026	14:16:30.890	300		43.665
			300	43.665
			300	43.665
04/03/2026	14:16:30.732	300		43.665
			300	43.665
			300	43.665
04/03/2026	14:16:27.976	300		43.665
			300	43.665
			300	43.665
04/03/2026	14:16:24.589	300		43.665
			300	43.665
			300	43.665
04/03/2026	14:16:23.184	33		43.66
			33	43.66
			33	43.66
04/03/2026	14:15:28.584	60		43.695
			60	43.695
			60	43.695
04/03/2026	14:15:20.469	200		43.72
			200	43.72
			200	43.72
04/03/2026	14:15:12.844	300		43.72
			300	43.72
			300	43.72
04/03/2026	14:14:14.930	52		43.715
			52	43.715
			52	43.715
04/03/2026	14:13:19.900	50		43.69
			50	43.69
			50	43.69
04/03/2026	14:11:17.914	11		43.66
			11	43.66
			11	43.66
04/03/2026	14:10:53.809	200		43.63
			200	43.63
			200	43.63
04/03/2026	14:09:27.771	300		43.605
			300	43.605
			300	43.605
04/03/2026	14:07:30.662	1		43.60
			1	43.60
			1	43.60
04/03/2026	14:03:59.536	1		43.535
			1	43.535
			1	43.535
04/03/2026	14:01:39.060	12		43.525
			12	43.525
			12	43.525
04/03/2026	14:00:10.426	12		43.445
			12	43.445
			12	43.445
04/03/2026	13:59:40.011	178		43.45
			178	43.45
			178	43.45
04/03/2026	13:58:52.463	100		43.49
			100	43.49
			100	43.49
04/03/2026	13:57:52.449	300		43.45
			300	43.45
			300	43.45
04/03/2026	13:57:45.994	500		43.45
			500	43.45
			500	43.45
04/03/2026	13:56:28.726	2		43.39
			2	43.39
			2	43.39
04/03/2026	13:54:41.628	150		43.395
			150	43.395
			150	43.395
04/03/2026	13:52:46.316	68		43.445
			68	43.445
			68	43.445
04/03/2026	13:49:51.399	134		43.43
			134	43.43
			134	43.43
04/03/2026	13:48:23.722	70		43.455
			70	43.455
			70	43.455
04/03/2026	13:47:11.419	46		43.40
			46	43.40
			46	43.40
04/03/2026	13:46:44.202	130		43.40
			130	43.40
			130	43.40
04/03/2026	13:45:53.028	200		43.39
			200	43.39
			200	43.39
04/03/2026	13:44:20.690	50		43.375
			50	43.375
			50	43.375
04/03/2026	13:43:55.119	12		43.365
			12	43.365
			12	43.365
04/03/2026	13:42:38.230	50		43.28
			50	43.28
			50	43.28
04/03/2026	13:42:17.974	50		43.28
			50	43.28
			50	43.28
04/03/2026	13:42:17.338	21		43.285
			21	43.285
			21	43.285
04/03/2026	13:41:19.816	200		43.27
			200	43.27
			200	43.27
04/03/2026	13:41:09.703	134		43.285
			134	43.285
			134	43.285
04/03/2026	13:40:48.595	116		43.305
			116	43.305
			116	43.305
04/03/2026	13:40:24.929	140		43.30
			140	43.30
			140	43.30
04/03/2026	13:38:49.039	50		43.27
			50	43.27
			50	43.27
04/03/2026	13:38:09.987	200		43.275
			200	43.275
			200	43.275
04/03/2026	13:37:58.810	20		43.29
			20	43.29
			20	43.29
04/03/2026	13:37:47.606	25		43.285
			25	43.285
			25	43.285
04/03/2026	13:34:33.786	10		43.22
			10	43.22
			10	43.22
04/03/2026	13:32:56.602	100		43.175
			100	43.175
			100	43.175
04/03/2026	13:32:19.996	25		43.17
			25	43.17
			25	43.17
04/03/2026	13:32:03.387	150		43.185
			150	43.185
			150	43.185
04/03/2026	13:31:05.634	134		43.155
			134	43.155
			134	43.155
04/03/2026	13:30:05.098	150		43.19
			150	43.19
			150	43.19
04/03/2026	13:29:31.204	10		43.20
			10	43.20
			10	43.20
04/03/2026	13:29:28.711	100		43.205
			100	43.205
			100	43.205
04/03/2026	13:29:23.105	134		43.205
			134	43.205
			134	43.205
04/03/2026	13:29:18.309	50		43.195
			50	43.195
			50	43.195
04/03/2026	13:26:02.336	133		43.23
			133	43.23
			133	43.23
04/03/2026	13:25:23.159	25		43.20
			25	43.20
			25	43.20
04/03/2026	13:25:05.362	100		43.255
			100	43.255
			100	43.255
04/03/2026	13:23:38.677	11		43.31
			11	43.31
			11	43.31
04/03/2026	13:22:32.538	71		43.355
			71	43.355
			71	43.355
04/03/2026	13:20:55.016	500		43.27
			500	43.27
			500	43.27
04/03/2026	13:20:52.922	25		43.30
			25	43.30
			25	43.30
04/03/2026	13:20:44.922	400		43.31
			400	43.31
			400	43.31
04/03/2026	13:20:30.927	3		43.30
			3	43.30
			3	43.30
04/03/2026	13:20:19.646	2		43.325
			2	43.325
			2	43.325
04/03/2026	13:20:19.611	133		43.325
			133	43.325
			133	43.325
04/03/2026	13:19:12.687	1		43.37
			1	43.37
			1	43.37
04/03/2026	13:19:02.985	700		43.345
			700	43.345
			700	43.345
04/03/2026	13:19:00.365	50		43.35
			50	43.35
			50	43.35
04/03/2026	13:18:32.154	68		43.38
			68	43.38
			68	43.38
04/03/2026	13:18:13.230	1		43.38
			1	43.38
			1	43.38
04/03/2026	13:17:44.336	10		43.43
			10	43.43
			10	43.43
04/03/2026	13:16:09.266	6		43.58
			6	43.58
			6	43.58
04/03/2026	13:15:56.044	1		43.595
			1	43.595
			1	43.595
04/03/2026	13:15:55.943	65		43.585
			65	43.585
			65	43.585
04/03/2026	13:15:48.820	132		43.57
			132	43.57
			132	43.57
04/03/2026	13:14:40.016	1		43.60
			1	43.60
			1	43.60
04/03/2026	13:14:14.881	500		43.595
			500	43.595
			500	43.595
04/03/2026	13:13:20.318	3		43.595
			3	43.595
			3	43.595
04/03/2026	13:12:17.985	20		43.60
			20	43.60
			20	43.60
04/03/2026	13:10:50.263	53		43.605
			53	43.605
			53	43.605
04/03/2026	13:10:02.660	50		43.615
			50	43.615
			50	43.615
04/03/2026	13:09:42.294	25		43.655
			25	43.655
			25	43.655
04/03/2026	13:09:11.873	100		43.70
			100	43.70
			100	43.70
04/03/2026	13:08:01.266	150		43.645
			150	43.645
			150	43.645
04/03/2026	13:07:47.262	100		43.65
			100	43.65
			100	43.65
04/03/2026	13:07:36.129	1		43.65
			1	43.65
			1	43.65
04/03/2026	13:07:14.252	1		43.655
			1	43.655
			1	43.655
04/03/2026	13:06:04.838	100		43.655
			100	43.655
			100	43.655
04/03/2026	13:05:07.972	450		43.64
			450	43.64
			450	43.64
04/03/2026	13:04:38.971	132		43.665
			132	43.665
			132	43.665
04/03/2026	13:04:33.301	137		43.675
			137	43.675
			137	43.675
04/03/2026	13:02:27.687	34		43.635
			34	43.635
			34	43.635
04/03/2026	13:01:29.817	132		43.45
			132	43.45
			132	43.45
04/03/2026	13:00:53.418	400		43.39
			200	43.39
			100	43.39
			100	43.39
			400	43.39
04/03/2026	13:00:53.370	681		43.39
			531	43.39
			150	43.39
			681	43.39
04/03/2026	12:59:57.206	800		43.595
			800	43.595
			800	43.595
04/03/2026	12:59:17.148	600		43.60
			100	43.60
			500	43.60
			600	43.60
04/03/2026	12:56:04.316	158		43.685
			158	43.685
			158	43.685
04/03/2026	12:55:30.082	50		43.705
			50	43.705
			50	43.705
04/03/2026	12:54:39.941	57		43.705
			57	43.705
			57	43.705
04/03/2026	12:54:13.711	4		43.715
			4	43.715
			4	43.715
04/03/2026	12:53:30.253	12		43.70
			12	43.70
			12	43.70
04/03/2026	12:53:07.265	50		43.695
			50	43.695
			50	43.695
04/03/2026	12:51:59.613	35		43.74
			35	43.74
			35	43.74
04/03/2026	12:51:01.838	600		43.715
			600	43.715
			600	43.715
04/03/2026	12:50:49.506	50		43.725
			50	43.725
			50	43.725
04/03/2026	12:50:28.737	200		43.725
			200	43.725
			200	43.725
04/03/2026	12:49:08.552	5		43.725
			5	43.725
			5	43.725
04/03/2026	12:49:00.504	3		43.725
			3	43.725
			3	43.725
04/03/2026	12:48:44.692	1		43.75
			1	43.75
			1	43.75
04/03/2026	12:48:08.009	6		43.755
			6	43.755
			6	43.755
04/03/2026	12:48:07.789	10		43.76
			10	43.76
			10	43.76
04/03/2026	12:48:00.703	14		43.76
			14	43.76
			14	43.76
04/03/2026	12:47:12.893	100		43.75
			100	43.75
			100	43.75
04/03/2026	12:46:31.094	40		43.715
			40	43.715
			40	43.715

> >>

Copyright © 2026 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
7:30AM ‘til 10PM

Today’s Leader

adidas AG

Bid: 141.75 / Ask: 142.20
Volume: 406 668
-4.89%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/03/2026 @ 18:04:55

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice