Infineon Technologies AG
- Information
- Last
- Buy
- Sell
439
1689
78.70
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 01/07/2026 | 10:11:13.509 | 15 | 81.66 | |
| 15 | 81.66 | |||
| 15 | 81.66 | |||
| 01/07/2026 | 10:11:11.706 | 36 | 81.64 | |
| 36 | 81.64 | |||
| 36 | 81.64 | |||
| 01/07/2026 | 10:10:53.358 | 25 | 81.66 | |
| 25 | 81.66 | |||
| 25 | 81.66 | |||
| 01/07/2026 | 10:10:23.519 | 15 | 81.59 | |
| 15 | 81.59 | |||
| 15 | 81.59 | |||
| 01/07/2026 | 10:09:57.680 | 100 | 81.61 | |
| 100 | 81.61 | |||
| 100 | 81.61 | |||
| 01/07/2026 | 10:09:45.910 | 17 | 81.59 | |
| 17 | 81.59 | |||
| 17 | 81.59 | |||
| 01/07/2026 | 10:09:16.416 | 29 | 81.49 | |
| 29 | 81.49 | |||
| 29 | 81.49 | |||
| 01/07/2026 | 10:07:12.721 | 11 | 81.34 | |
| 11 | 81.34 | |||
| 11 | 81.34 | |||
| 01/07/2026 | 10:07:03.534 | 2 | 81.34 | |
| 2 | 81.34 | |||
| 2 | 81.34 | |||
| 01/07/2026 | 10:05:43.139 | 13 | 81.51 | |
| 13 | 81.51 | |||
| 13 | 81.51 | |||
| 01/07/2026 | 10:04:41.561 | 25 | 81.53 | |
| 25 | 81.53 | |||
| 25 | 81.53 | |||
| 01/07/2026 | 10:04:05.308 | 40 | 81.46 | |
| 40 | 81.46 | |||
| 40 | 81.46 | |||
| 01/07/2026 | 10:03:24.759 | 16 | 81.41 | |
| 16 | 81.41 | |||
| 16 | 81.41 | |||
| 01/07/2026 | 10:03:05.868 | 10 | 81.42 | |
| 10 | 81.42 | |||
| 10 | 81.42 | |||
| 01/07/2026 | 10:01:25.016 | 870 | 81.50 | |
| 30 | 81.50 | |||
| 820 | 81.50 | |||
| 870 | 81.50 | |||
| 20 | 81.50 | |||
| 01/07/2026 | 10:00:59.666 | 130 | 81.53 | |
| 130 | 81.53 | |||
| 130 | 81.53 | |||
| 01/07/2026 | 10:00:50.105 | 100 | 81.58 | |
| 100 | 81.58 | |||
| 100 | 81.58 | |||
| 01/07/2026 | 10:00:30.385 | 80 | 81.66 | |
| 80 | 81.66 | |||
| 80 | 81.66 | |||
| 01/07/2026 | 10:00:06.293 | 140 | 81.90 | |
| 130 | 81.90 | |||
| 140 | 81.90 | |||
| 10 | 81.90 | |||
| 01/07/2026 | 09:59:57.493 | 230 | 81.90 | |
| 100 | 81.90 | |||
| 230 | 81.90 | |||
| 130 | 81.90 | |||
| 01/07/2026 | 09:59:49.563 | 130 | 81.90 | |
| 130 | 81.90 | |||
| 130 | 81.90 | |||
| 01/07/2026 | 09:58:44.655 | 24 | 81.96 | |
| 24 | 81.96 | |||
| 24 | 81.96 | |||
| 01/07/2026 | 09:58:09.636 | 130 | 81.97 | |
| 130 | 81.97 | |||
| 130 | 81.97 | |||
| 01/07/2026 | 09:57:14.330 | 15 | 81.93 | |
| 15 | 81.93 | |||
| 15 | 81.93 | |||
| 01/07/2026 | 09:55:58.673 | 130 | 82.03 | |
| 130 | 82.03 | |||
| 130 | 82.03 | |||
| 01/07/2026 | 09:54:41.585 | 1 801 | 81.90 | |
| 1 801 | 81.90 | |||
| 1 801 | 81.90 | |||
| 01/07/2026 | 09:54:34.534 | 199 | 81.90 | |
| 130 | 81.90 | |||
| 199 | 81.90 | |||
| 69 | 81.90 | |||
| 01/07/2026 | 09:54:31.184 | 131 | 81.94 | |
| 131 | 81.94 | |||
| 1 | 81.94 | |||
| 130 | 81.94 | |||
| 01/07/2026 | 09:54:16.932 | 220 | 81.98 | |
| 220 | 81.98 | |||
| 220 | 81.98 | |||
| 01/07/2026 | 09:54:08.268 | 1 | 82.00 | |
| 1 | 82.00 | |||
| 1 | 82.00 | |||
| 01/07/2026 | 09:52:57.452 | 130 | 82.02 | |
| 130 | 82.02 | |||
| 130 | 82.02 | |||
| 01/07/2026 | 09:52:40.087 | 13 | 82.06 | |
| 13 | 82.06 | |||
| 13 | 82.06 | |||
| 01/07/2026 | 09:51:36.219 | 36 | 82.12 | |
| 36 | 82.12 | |||
| 36 | 82.12 | |||
| 01/07/2026 | 09:51:16.225 | 7 | 82.20 | |
| 7 | 82.20 | |||
| 7 | 82.20 | |||
| 01/07/2026 | 09:51:05.357 | 50 | 82.17 | |
| 50 | 82.17 | |||
| 50 | 82.17 | |||
| 01/07/2026 | 09:49:55.075 | 10 | 82.10 | |
| 10 | 82.10 | |||
| 10 | 82.10 | |||
| 01/07/2026 | 09:49:27.429 | 20 | 82.09 | |
| 20 | 82.09 | |||
| 20 | 82.09 | |||
| 01/07/2026 | 09:48:20.643 | 1 | 82.09 | |
| 1 | 82.09 | |||
| 1 | 82.09 | |||
| 01/07/2026 | 09:48:08.809 | 3 | 82.05 | |
| 3 | 82.05 | |||
| 3 | 82.05 | |||
| 01/07/2026 | 09:47:14.508 | 4 | 82.14 | |
| 4 | 82.14 | |||
| 4 | 82.14 | |||
| 01/07/2026 | 09:47:14.313 | 7 | 82.14 | |
| 7 | 82.14 | |||
| 7 | 82.14 | |||
| 01/07/2026 | 09:46:54.311 | 10 | 82.09 | |
| 10 | 82.09 | |||
| 10 | 82.09 | |||
| 01/07/2026 | 09:46:53.159 | 30 | 82.07 | |
| 30 | 82.07 | |||
| 30 | 82.07 | |||
| 01/07/2026 | 09:46:50.929 | 50 | 82.10 | |
| 50 | 82.10 | |||
| 50 | 82.10 | |||
| 01/07/2026 | 09:45:09.502 | 130 | 81.98 | |
| 130 | 81.98 | |||
| 130 | 81.98 | |||
| 01/07/2026 | 09:44:47.061 | 30 | 81.99 | |
| 30 | 81.99 | |||
| 30 | 81.99 | |||
| 01/07/2026 | 09:44:06.338 | 200 | 82.00 | |
| 200 | 82.00 | |||
| 200 | 82.00 | |||
| 01/07/2026 | 09:43:15.296 | 10 | 82.00 | |
| 10 | 82.00 | |||
| 10 | 82.00 | |||
| 01/07/2026 | 09:41:58.638 | 100 | 82.02 | |
| 100 | 82.02 | |||
| 100 | 82.02 | |||
| 01/07/2026 | 09:41:05.912 | 1 | 82.08 | |
| 1 | 82.08 | |||
| 1 | 82.08 | |||
| 01/07/2026 | 09:40:19.996 | 10 | 82.09 | |
| 10 | 82.09 | |||
| 10 | 82.09 | |||
| 01/07/2026 | 09:39:44.233 | 50 | 81.98 | |
| 50 | 81.98 | |||
| 50 | 81.98 | |||
| 01/07/2026 | 09:39:03.082 | 130 | 81.95 | |
| 130 | 81.95 | |||
| 130 | 81.95 | |||
| 01/07/2026 | 09:37:59.954 | 50 | 82.06 | |
| 50 | 82.06 | |||
| 50 | 82.06 | |||
| 01/07/2026 | 09:37:08.278 | 25 | 82.01 | |
| 25 | 82.01 | |||
| 25 | 82.01 | |||
| 01/07/2026 | 09:36:42.084 | 3 | 82.06 | |
| 3 | 82.06 | |||
| 3 | 82.06 | |||
| 01/07/2026 | 09:36:16.108 | 1 | 82.10 | |
| 1 | 82.10 | |||
| 1 | 82.10 | |||
| 01/07/2026 | 09:36:03.509 | 40 | 82.10 | |
| 40 | 82.10 | |||
| 40 | 82.10 | |||
| 01/07/2026 | 09:36:02.759 | 200 | 82.04 | |
| 200 | 82.04 | |||
| 200 | 82.04 | |||
| 01/07/2026 | 09:35:32.560 | 10 | 81.96 | |
| 10 | 81.96 | |||
| 10 | 81.96 | |||
| 01/07/2026 | 09:34:00.693 | 7 | 81.96 | |
| 7 | 81.96 | |||
| 7 | 81.96 | |||
| 01/07/2026 | 09:33:18.157 | 35 | 81.84 | |
| 35 | 81.84 | |||
| 35 | 81.84 | |||
| 01/07/2026 | 09:33:02.032 | 100 | 81.85 | |
| 100 | 81.85 | |||
| 100 | 81.85 | |||
| 01/07/2026 | 09:32:59.699 | 2 | 81.84 | |
| 2 | 81.84 | |||
| 2 | 81.84 | |||
| 01/07/2026 | 09:32:36.521 | 123 | 81.78 | |
| 123 | 81.78 | |||
| 123 | 81.78 | |||
| 01/07/2026 | 09:32:34.685 | 1 | 81.80 | |
| 1 | 81.80 | |||
| 1 | 81.80 | |||
| 01/07/2026 | 09:31:06.407 | 1 | 81.87 | |
| 1 | 81.87 | |||
| 1 | 81.87 | |||
| 01/07/2026 | 09:30:38.291 | 26 | 81.85 | |
| 26 | 81.85 | |||
| 26 | 81.85 | |||
| 01/07/2026 | 09:30:21.167 | 16 | 81.84 | |
| 16 | 81.84 | |||
| 16 | 81.84 | |||
| 01/07/2026 | 09:30:07.291 | 121 | 81.82 | |
| 121 | 81.82 | |||
| 121 | 81.82 | |||
| 01/07/2026 | 09:29:45.837 | 5 | 81.76 | |
| 5 | 81.76 | |||
| 5 | 81.76 | |||
| 01/07/2026 | 09:29:34.949 | 126 | 81.70 | |
| 126 | 81.70 | |||
| 126 | 81.70 | |||
| 01/07/2026 | 09:29:32.599 | 61 | 81.72 | |
| 61 | 81.72 | |||
| 61 | 81.72 | |||
| 01/07/2026 | 09:29:10.122 | 25 | 81.79 | |
| 25 | 81.79 | |||
| 25 | 81.79 | |||
| 01/07/2026 | 09:29:00.095 | 55 | 81.79 | |
| 55 | 81.79 | |||
| 55 | 81.79 | |||
| 01/07/2026 | 09:28:51.614 | 50 | 81.80 | |
| 50 | 81.80 | |||
| 50 | 81.80 | |||
| 01/07/2026 | 09:24:54.554 | 100 | 81.67 | |
| 100 | 81.67 | |||
| 100 | 81.67 | |||
| 01/07/2026 | 09:24:12.310 | 3 | 81.64 | |
| 3 | 81.64 | |||
| 3 | 81.64 | |||
| 01/07/2026 | 09:24:10.198 | 1 | 81.67 | |
| 1 | 81.67 | |||
| 1 | 81.67 | |||
| 01/07/2026 | 09:24:04.775 | 1 | 81.65 | |
| 1 | 81.65 | |||
| 1 | 81.65 | |||
| 01/07/2026 | 09:23:44.026 | 18 | 81.71 | |
| 18 | 81.71 | |||
| 18 | 81.71 | |||
| 01/07/2026 | 09:22:30.352 | 12 | 81.69 | |
| 12 | 81.69 | |||
| 12 | 81.69 | |||
| 01/07/2026 | 09:22:22.813 | 15 | 81.72 | |
| 15 | 81.72 | |||
| 15 | 81.72 | |||
| 01/07/2026 | 09:21:44.069 | 1 | 81.72 | |
| 1 | 81.72 | |||
| 1 | 81.72 | |||
| 01/07/2026 | 09:20:04.700 | 5 | 81.59 | |
| 5 | 81.59 | |||
| 5 | 81.59 | |||
| 01/07/2026 | 09:19:11.494 | 1 | 81.66 | |
| 1 | 81.66 | |||
| 1 | 81.66 | |||
| 01/07/2026 | 09:18:50.591 | 10 | 81.62 | |
| 10 | 81.62 | |||
| 10 | 81.62 | |||
| 01/07/2026 | 09:18:19.022 | 126 | 81.59 | |
| 126 | 81.59 | |||
| 126 | 81.59 | |||
| 01/07/2026 | 09:18:08.267 | 1 | 81.63 | |
| 1 | 81.63 | |||
| 1 | 81.63 | |||
| 01/07/2026 | 09:18:06.127 | 5 | 81.63 | |
| 5 | 81.63 | |||
| 5 | 81.63 | |||
| 01/07/2026 | 09:17:03.920 | 1 | 81.55 | |
| 1 | 81.55 | |||
| 1 | 81.55 | |||
| 01/07/2026 | 09:16:37.214 | 50 | 81.47 | |
| 50 | 81.47 | |||
| 50 | 81.47 | |||
| 01/07/2026 | 09:15:45.425 | 130 | 81.52 | |
| 130 | 81.52 | |||
| 130 | 81.52 | |||
| 01/07/2026 | 09:15:03.860 | 18 | 81.48 | |
| 18 | 81.48 | |||
| 18 | 81.48 | |||
| 01/07/2026 | 09:12:58.803 | 5 | 81.74 | |
| 5 | 81.74 | |||
| 5 | 81.74 | |||
| 01/07/2026 | 09:11:40.976 | 28 | 82.00 | |
| 28 | 82.00 | |||
| 28 | 82.00 | |||
| 01/07/2026 | 09:11:40.909 | 130 | 82.00 | |
| 130 | 82.00 | |||
| 130 | 82.00 | |||
| 01/07/2026 | 09:11:39.884 | 21 | 82.00 | |
| 21 | 82.00 | |||
| 21 | 82.00 | |||
| 01/07/2026 | 09:11:38.681 | 61 | 82.00 | |
| 61 | 82.00 | |||
| 60 | 82.00 | |||
| 1 | 82.00 | |||
| 01/07/2026 | 09:11:11.867 | 140 | 81.87 | |
| 140 | 81.87 | |||
| 140 | 81.87 | |||
| 01/07/2026 | 09:10:02.836 | 25 | 81.77 | |
| 25 | 81.77 | |||
| 25 | 81.77 | |||
| 01/07/2026 | 09:09:43.408 | 130 | 81.65 | |
| 130 | 81.65 | |||
| 130 | 81.65 | |||
| 01/07/2026 | 09:09:22.843 | 1 | 81.58 | |
| 1 | 81.58 | |||
| 1 | 81.58 | |||
| 01/07/2026 | 09:09:08.840 | 50 | 81.62 | |
| 50 | 81.62 | |||
| 50 | 81.62 | |||
| 01/07/2026 | 09:09:01.424 | 20 | 81.52 | |
| 20 | 81.52 | |||
| 20 | 81.52 | |||
| 01/07/2026 | 09:08:53.733 | 180 | 81.52 | |
| 180 | 81.52 | |||
| 180 | 81.52 | |||
| 01/07/2026 | 09:07:51.831 | 100 | 81.54 | |
| 100 | 81.54 | |||
| 100 | 81.54 | |||
| 01/07/2026 | 09:07:33.880 | 20 | 81.52 | |
| 20 | 81.52 | |||
| 20 | 81.52 | |||
| 01/07/2026 | 09:07:26.058 | 10 | 81.52 | |
| 10 | 81.52 | |||
| 10 | 81.52 | |||
| 01/07/2026 | 09:07:24.988 | 3 | 81.50 | |
| 3 | 81.50 | |||
| 3 | 81.50 | |||
| 01/07/2026 | 09:07:15.467 | 11 | 81.47 | |
| 1 | 81.47 | |||
| 10 | 81.47 | |||
| 11 | 81.47 | |||
| 01/07/2026 | 09:06:59.917 | 130 | 81.47 | |
| 130 | 81.47 | |||
| 130 | 81.47 | |||
| 01/07/2026 | 09:06:59.604 | 130 | 81.47 | |
| 130 | 81.47 | |||
| 130 | 81.47 | |||
| 01/07/2026 | 09:06:39.003 | 1 | 81.39 | |
| 1 | 81.39 | |||
| 1 | 81.39 | |||
| 01/07/2026 | 09:06:37.920 | 3 | 81.39 | |
| 3 | 81.39 | |||
| 3 | 81.39 | |||
| 01/07/2026 | 09:06:37.118 | 40 | 81.32 | |
| 10 | 81.32 | |||
| 30 | 81.32 | |||
| 40 | 81.32 | |||
| 01/07/2026 | 09:06:22.484 | 130 | 81.31 | |
| 130 | 81.31 | |||
| 130 | 81.31 | |||
| 01/07/2026 | 09:06:21.870 | 1 | 81.31 | |
| 1 | 81.31 | |||
| 1 | 81.31 | |||
| 01/07/2026 | 09:06:07.261 | 15 | 81.26 | |
| 15 | 81.26 | |||
| 15 | 81.26 | |||
| 01/07/2026 | 09:05:58.899 | 18 | 81.22 | |
| 18 | 81.22 | |||
| 18 | 81.22 | |||
| 01/07/2026 | 09:05:39.304 | 340 | 81.15 | |
| 340 | 81.15 | |||
| 340 | 81.15 | |||
| 01/07/2026 | 09:05:31.938 | 130 | 81.19 | |
| 130 | 81.19 | |||
| 130 | 81.19 | |||
| 01/07/2026 | 09:05:29.666 | 130 | 81.19 | |
| 130 | 81.19 | |||
| 130 | 81.19 | |||
| 01/07/2026 | 09:04:53.358 | 14 | 81.32 | |
| 14 | 81.32 | |||
| 14 | 81.32 | |||
| 01/07/2026 | 09:04:23.985 | 325 | 81.37 | |
| 325 | 81.37 | |||
| 325 | 81.37 | |||
| 01/07/2026 | 09:03:00.548 | 13 | 81.37 | |
| 13 | 81.37 | |||
| 13 | 81.37 | |||
| 01/07/2026 | 09:01:39.365 | 5 | 81.18 | |
| 5 | 81.18 | |||
| 5 | 81.18 | |||
| 01/07/2026 | 09:00:20.763 | 231 | 81.62 | |
| 231 | 81.62 | |||
| 196 | 81.62 | |||
| 35 | 81.62 | |||
| 01/07/2026 | 08:59:25.345 | 450 | 81.60 | |
| 200 | 81.60 | |||
| 300 | 81.60 | |||
| 250 | 81.60 | |||
| 150 | 81.60 | |||
| 01/07/2026 | 08:58:14.757 | 200 | 81.79 | |
| 50 | 81.79 | |||
| 150 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 08:57:44.792 | 200 | 81.79 | |
| 200 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 08:57:29.008 | 200 | 81.41 | |
| 50 | 81.41 | |||
| 50 | 81.41 | |||
| 200 | 81.41 | |||
| 50 | 81.41 | |||
| 50 | 81.41 | |||
| 01/07/2026 | 08:57:20.894 | 350 | 81.99 | |
| 350 | 81.99 | |||
| 350 | 81.99 | |||
| 01/07/2026 | 08:57:12.336 | 650 | 81.99 | |
| 50 | 81.99 | |||
| 50 | 81.99 | |||
| 200 | 81.99 | |||
| 325 | 81.99 | |||
| 25 | 81.99 | |||
| 650 | 81.99 | |||
| 01/07/2026 | 08:55:46.013 | 200 | 81.89 | |
| 124 | 81.89 | |||
| 200 | 81.89 | |||
| 76 | 81.89 | |||
| 01/07/2026 | 08:54:51.682 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 100 | 81.89 | |||
| 50 | 81.89 | |||
| 25 | 81.89 | |||
| 01/07/2026 | 08:54:21.646 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 125 | 81.89 | |||
| 50 | 81.89 | |||
| 01/07/2026 | 08:54:01.652 | 175 | 81.41 | |
| 175 | 81.41 | |||
| 100 | 81.41 | |||
| 50 | 81.41 | |||
| 25 | 81.41 | |||
| 01/07/2026 | 08:53:51.608 | 200 | 81.89 | |
| 31 | 81.89 | |||
| 69 | 81.89 | |||
| 50 | 81.89 | |||
| 200 | 81.89 | |||
| 50 | 81.89 | |||
| 01/07/2026 | 08:51:42.205 | 21 | 81.31 | |
| 21 | 81.31 | |||
| 21 | 81.31 | |||
| 01/07/2026 | 08:51:38.533 | 199 | 81.77 | |
| 199 | 81.77 | |||
| 100 | 81.77 | |||
| 99 | 81.77 | |||
| 01/07/2026 | 08:51:31.183 | 50 | 81.55 | |
| 50 | 81.55 | |||
| 50 | 81.55 | |||
| 01/07/2026 | 08:51:08.351 | 199 | 81.84 | |
| 50 | 81.84 | |||
| 50 | 81.84 | |||
| 69 | 81.84 | |||
| 199 | 81.84 | |||
| 30 | 81.84 | |||
| 01/07/2026 | 08:50:52.742 | 50 | 81.80 | |
| 50 | 81.80 | |||
| 50 | 81.80 | |||
| 01/07/2026 | 08:50:38.617 | 120 | 81.64 | |
| 120 | 81.64 | |||
| 120 | 81.64 | |||
| 01/07/2026 | 08:50:38.353 | 174 | 81.89 | |
| 174 | 81.89 | |||
| 50 | 81.89 | |||
| 99 | 81.89 | |||
| 25 | 81.89 | |||
| 01/07/2026 | 08:50:33.411 | 20 | 81.99 | |
| 20 | 81.99 | |||
| 20 | 81.99 | |||
| 01/07/2026 | 08:50:29.548 | 100 | 81.55 | |
| 100 | 81.55 | |||
| 50 | 81.55 | |||
| 50 | 81.55 | |||
| 01/07/2026 | 08:50:19.288 | 6 432 | 81.50 | |
| 30 | 81.50 | |||
| 99 | 81.50 | |||
| 25 | 81.50 | |||
| 50 | 81.50 | |||
| 50 | 81.50 | |||
| 200 | 81.50 | |||
| 6 432 | 81.50 | |||
| 5 903 | 81.50 | |||
| 25 | 81.50 | |||
| 50 | 81.50 | |||
| 01/07/2026 | 08:49:37.350 | 299 | 81.64 | |
| 50 | 81.64 | |||
| 199 | 81.64 | |||
| 299 | 81.64 | |||
| 50 | 81.64 | |||
| 01/07/2026 | 08:49:23.185 | 150 | 81.95 | |
| 150 | 81.95 | |||
| 150 | 81.95 | |||
| 01/07/2026 | 08:49:18.227 | 25 | 81.88 | |
| 25 | 81.88 | |||
| 25 | 81.88 | |||
| 01/07/2026 | 08:48:59.292 | 175 | 81.94 | |
| 175 | 81.94 | |||
| 150 | 81.94 | |||
| 25 | 81.94 | |||
| 01/07/2026 | 08:48:29.243 | 200 | 81.94 | |
| 98 | 81.94 | |||
| 102 | 81.94 | |||
| 200 | 81.94 | |||
| 01/07/2026 | 08:48:17.688 | 173 | 81.61 | |
| 75 | 81.61 | |||
| 173 | 81.61 | |||
| 98 | 81.61 | |||
| 01/07/2026 | 08:48:17.264 | 200 | 81.65 | |
| 200 | 81.65 | |||
| 119 | 81.65 | |||
| 50 | 81.65 | |||
| 31 | 81.65 | |||
| 01/07/2026 | 08:47:47.996 | 15 | 81.99 | |
| 15 | 81.99 | |||
| 15 | 81.99 | |||
| 01/07/2026 | 08:47:41.981 | 3 | 81.65 | |
| 3 | 81.65 | |||
| 3 | 81.65 | |||
| 01/07/2026 | 08:47:30.150 | 1 | 81.99 | |
| 1 | 81.99 | |||
| 1 | 81.99 | |||
| 01/07/2026 | 08:47:10.490 | 100 | 81.99 | |
| 100 | 81.99 | |||
| 100 | 81.99 | |||
| 01/07/2026 | 08:45:51.446 | 50 | 81.99 | |
| 50 | 81.99 | |||
| 50 | 81.99 | |||
| 01/07/2026 | 08:45:12.498 | 200 | 81.94 | |
| 125 | 81.94 | |||
| 25 | 81.94 | |||
| 200 | 81.94 | |||
| 50 | 81.94 | |||
| 01/07/2026 | 08:44:45.642 | 12 | 81.64 | |
| 12 | 81.64 | |||
| 12 | 81.64 | |||
| 01/07/2026 | 08:44:41.196 | 50 | 81.65 | |
| 50 | 81.65 | |||
| 50 | 81.65 | |||
| 01/07/2026 | 08:43:12.388 | 200 | 81.94 | |
| 100 | 81.94 | |||
| 25 | 81.94 | |||
| 50 | 81.94 | |||
| 25 | 81.94 | |||
| 200 | 81.94 | |||
| 01/07/2026 | 08:43:07.553 | 90 | 81.88 | |
| 90 | 81.88 | |||
| 90 | 81.88 | |||
| 01/07/2026 | 08:42:18.292 | 2 | 81.94 | |
| 2 | 81.94 | |||
| 2 | 81.94 | |||
| 01/07/2026 | 08:41:59.100 | 1 | 81.94 | |
| 1 | 81.94 | |||
| 1 | 81.94 | |||
| 01/07/2026 | 08:40:59.263 | 138 | 81.75 | |
| 138 | 81.75 | |||
| 138 | 81.75 | |||
| 01/07/2026 | 08:40:56.694 | 100 | 81.88 | |
| 100 | 81.88 | |||
| 100 | 81.88 | |||
| 01/07/2026 | 08:40:04.560 | 1 | 81.94 | |
| 1 | 81.94 | |||
| 1 | 81.94 | |||
| 01/07/2026 | 08:38:43.653 | 50 | 81.88 | |
| 50 | 81.88 | |||
| 50 | 81.88 | |||
| 01/07/2026 | 08:38:39.158 | 25 | 81.80 | |
| 25 | 81.80 | |||
| 25 | 81.80 | |||
| 01/07/2026 | 08:38:16.014 | 181 | 81.69 | |
| 181 | 81.69 | |||
| 31 | 81.69 | |||
| 50 | 81.69 | |||
| 50 | 81.69 | |||
| 50 | 81.69 | |||
| 01/07/2026 | 08:38:14.433 | 150 | 81.71 | |
| 150 | 81.71 | |||
| 100 | 81.71 | |||
| 50 | 81.71 | |||
| 01/07/2026 | 08:38:03.536 | 12 | 81.99 | |
| 12 | 81.99 | |||
| 12 | 81.99 | |||
| 01/07/2026 | 08:37:57.221 | 16 | 81.99 | |
| 16 | 81.99 | |||
| 16 | 81.99 | |||
| 01/07/2026 | 08:37:42.157 | 1 | 81.99 | |
| 1 | 81.99 | |||
| 1 | 81.99 | |||
| 01/07/2026 | 08:36:07.870 | 12 | 81.99 | |
| 12 | 81.99 | |||
| 12 | 81.99 | |||
| 01/07/2026 | 08:34:35.427 | 25 | 81.69 | |
| 25 | 81.69 | |||
| 25 | 81.69 | |||
| 01/07/2026 | 08:33:57.883 | 33 | 81.99 | |
| 33 | 81.99 | |||
| 33 | 81.99 | |||
| 01/07/2026 | 08:33:40.288 | 10 | 81.99 | |
| 10 | 81.99 | |||
| 10 | 81.99 | |||
| 01/07/2026 | 08:33:36.754 | 300 | 81.90 | |
| 300 | 81.90 | |||
| 250 | 81.90 | |||
| 50 | 81.90 | |||
| 01/07/2026 | 08:33:11.487 | 250 | 81.92 | |
| 50 | 81.92 | |||
| 250 | 81.92 | |||
| 200 | 81.92 | |||
| 01/07/2026 | 08:31:58.471 | 145 | 81.94 | |
| 95 | 81.94 | |||
| 145 | 81.94 | |||
| 50 | 81.94 | |||
| 01/07/2026 | 08:31:12.312 | 198 | 81.64 | |
| 198 | 81.64 | |||
| 98 | 81.64 | |||
| 50 | 81.64 | |||
| 50 | 81.64 | |||
| 01/07/2026 | 08:31:07.893 | 100 | 81.99 | |
| 100 | 81.99 | |||
| 100 | 81.99 | |||
| 01/07/2026 | 08:30:39.697 | 175 | 81.90 | |
| 50 | 81.90 | |||
| 175 | 81.90 | |||
| 50 | 81.90 | |||
| 25 | 81.90 | |||
| 50 | 81.90 | |||
| 01/07/2026 | 08:29:43.056 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 175 | 81.89 | |||
| 01/07/2026 | 08:29:13.003 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 175 | 81.89 | |||
| 01/07/2026 | 08:28:43.056 | 175 | 81.89 | |
| 100 | 81.89 | |||
| 175 | 81.89 | |||
| 75 | 81.89 | |||
| 01/07/2026 | 08:28:11.002 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 175 | 81.89 | |||
| 01/07/2026 | 08:27:42.511 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 175 | 81.89 | |||
| 01/07/2026 | 08:26:31.135 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 175 | 81.89 | |||
| 01/07/2026 | 08:26:18.425 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 175 | 81.89 | |||
| 01/07/2026 | 08:25:05.805 | 2 | 81.50 | |
| 2 | 81.50 | |||
| 2 | 81.50 | |||
| 01/07/2026 | 08:24:52.959 | 175 | 81.89 | |
| 175 | 81.89 | |||
| 150 | 81.89 | |||
| 25 | 81.89 | |||
| 01/07/2026 | 08:24:22.907 | 200 | 81.89 | |
| 200 | 81.89 | |||
| 25 | 81.89 | |||
| 175 | 81.89 | |||
| 01/07/2026 | 08:23:43.797 | 200 | 81.89 | |
| 100 | 81.89 | |||
| 50 | 81.89 | |||
| 200 | 81.89 | |||
| 50 | 81.89 | |||
| 01/07/2026 | 08:23:40.192 | 4 | 81.89 | |
| 4 | 81.89 | |||
| 4 | 81.89 | |||
| 01/07/2026 | 08:23:22.934 | 200 | 81.84 | |
| 144 | 81.84 | |||
| 25 | 81.84 | |||
| 31 | 81.84 | |||
| 200 | 81.84 | |||
| 01/07/2026 | 08:23:10.790 | 379 | 81.50 | |
| 379 | 81.50 | |||
| 379 | 81.50 | |||
| 01/07/2026 | 08:23:03.402 | 200 | 81.50 | |
| 200 | 81.50 | |||
| 200 | 81.50 | |||
| 01/07/2026 | 08:23:03.325 | 281 | 81.50 | |
| 281 | 81.50 | |||
| 50 | 81.50 | |||
| 200 | 81.50 | |||
| 31 | 81.50 | |||
| 01/07/2026 | 08:22:36.159 | 181 | 81.89 | |
| 50 | 81.89 | |||
| 100 | 81.89 | |||
| 31 | 81.89 | |||
| 181 | 81.89 | |||
| 01/07/2026 | 08:22:03.195 | 163 | 81.50 | |
| 50 | 81.50 | |||
| 163 | 81.50 | |||
| 73 | 81.50 | |||
| 40 | 81.50 | |||
| 01/07/2026 | 08:20:56.565 | 12 | 81.94 | |
| 12 | 81.94 | |||
| 12 | 81.94 | |||
| 01/07/2026 | 08:20:51.682 | 1 | 81.94 | |
| 1 | 81.94 | |||
| 1 | 81.94 | |||
| 01/07/2026 | 08:20:18.981 | 38 | 81.50 | |
| 38 | 81.50 | |||
| 38 | 81.50 | |||
| 01/07/2026 | 08:18:20.689 | 1 | 81.99 | |
| 1 | 81.99 | |||
| 1 | 81.99 | |||
| 01/07/2026 | 08:18:00.928 | 34 | 81.50 | |
| 34 | 81.50 | |||
| 3 | 81.50 | |||
| 31 | 81.50 | |||
| 01/07/2026 | 08:17:44.179 | 13 | 81.50 | |
| 13 | 81.50 | |||
| 13 | 81.50 | |||
| 01/07/2026 | 08:17:27.756 | 200 | 81.60 | |
| 200 | 81.60 | |||
| 200 | 81.60 | |||
| 01/07/2026 | 08:16:17.241 | 50 | 81.63 | |
| 50 | 81.63 | |||
| 50 | 81.63 | |||
| 01/07/2026 | 08:15:42.358 | 11 | 81.60 | |
| 11 | 81.60 | |||
| 11 | 81.60 | |||
| 01/07/2026 | 08:15:06.038 | 100 | 81.60 | |
| 100 | 81.60 | |||
| 50 | 81.60 | |||
| 50 | 81.60 | |||
| 01/07/2026 | 08:12:49.815 | 15 | 82.10 | |
| 15 | 82.10 | |||
| 15 | 82.10 | |||
| 01/07/2026 | 08:11:20.290 | 25 | 82.12 | |
| 25 | 82.12 | |||
| 25 | 82.12 | |||
| 01/07/2026 | 08:09:42.918 | 48 | 82.12 | |
| 48 | 82.12 | |||
| 48 | 82.12 | |||
| 01/07/2026 | 08:08:43.295 | 1 | 81.61 | |
| 1 | 81.61 | |||
| 1 | 81.61 | |||
| 01/07/2026 | 08:08:26.503 | 5 | 81.61 | |
| 5 | 81.61 | |||
| 5 | 81.61 | |||
| 01/07/2026 | 08:06:17.209 | 1 | 82.12 | |
| 1 | 82.12 | |||
| 1 | 82.12 | |||
| 01/07/2026 | 08:05:37.899 | 50 | 82.12 | |
| 50 | 82.12 | |||
| 50 | 82.12 | |||
| 01/07/2026 | 08:05:28.056 | 200 | 81.98 | |
| 200 | 81.98 | |||
| 200 | 81.98 | |||
| 01/07/2026 | 08:05:16.523 | 200 | 81.96 | |
| 200 | 81.96 | |||
| 200 | 81.96 | |||
| 01/07/2026 | 08:05:02.256 | 215 | 81.96 | |
| 200 | 81.96 | |||
| 204 | 81.96 | |||
| 11 | 81.96 | |||
| 15 | 81.96 | |||
| 01/07/2026 | 08:04:16.537 | 200 | 81.96 | |
| 200 | 81.96 | |||
| 200 | 81.96 | |||
| 01/07/2026 | 08:03:57.432 | 1 | 81.96 | |
| 1 | 81.96 | |||
| 1 | 81.96 | |||
| 01/07/2026 | 08:03:46.572 | 200 | 81.96 | |
| 200 | 81.96 | |||
| 200 | 81.96 | |||
| 01/07/2026 | 08:03:36.593 | 1 | 81.96 | |
| 1 | 81.96 | |||
| 1 | 81.96 | |||
| 01/07/2026 | 08:03:14.850 | 200 | 81.96 | |
| 200 | 81.96 | |||
| 200 | 81.96 | |||
| 01/07/2026 | 08:01:23.421 | 1 | 81.96 | |
| 1 | 81.96 | |||
| 1 | 81.96 | |||
| 01/07/2026 | 08:01:07.136 | 200 | 81.90 | |
| 200 | 81.90 | |||
| 200 | 81.90 | |||
| 01/07/2026 | 08:00:37.156 | 200 | 81.90 | |
| 50 | 81.90 | |||
| 106 | 81.90 | |||
| 19 | 81.90 | |||
| 25 | 81.90 | |||
| 200 | 81.90 | |||
| 01/07/2026 | 08:00:30.281 | 1 | 81.52 | |
| 1 | 81.52 | |||
| 1 | 81.52 | |||
| 01/07/2026 | 08:00:26.854 | 16 | 81.52 | |
| 16 | 81.52 | |||
| 16 | 81.52 | |||
| 01/07/2026 | 08:00:14.485 | 1 | 81.52 | |
| 1 | 81.52 | |||
| 1 | 81.52 | |||
| 01/07/2026 | 08:00:09.292 | 25 | 81.52 | |
| 25 | 81.52 | |||
| 25 | 81.52 | |||
| 01/07/2026 | 08:00:07.614 | 46 | 81.90 | |
| 46 | 81.90 | |||
| 46 | 81.90 | |||
| 01/07/2026 | 08:00:07.182 | 190 | 81.89 | |
| 70 | 81.89 | |||
| 70 | 81.89 | |||
| 50 | 81.89 | |||
| 190 | 81.89 | |||
| 01/07/2026 | 08:00:03.578 | 10 | 81.89 | |
| 10 | 81.89 | |||
| 10 | 81.89 | |||
| 01/07/2026 | 07:57:06.794 | 275 | 81.80 | |
| 25 | 81.80 | |||
| 275 | 81.80 | |||
| 250 | 81.80 | |||
| 01/07/2026 | 07:57:00.145 | 200 | 81.79 | |
| 200 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 07:56:30.139 | 200 | 81.79 | |
| 200 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 07:56:00.149 | 200 | 81.79 | |
| 150 | 81.79 | |||
| 200 | 81.79 | |||
| 50 | 81.79 | |||
| 01/07/2026 | 07:55:14.882 | 200 | 81.79 | |
| 200 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 07:55:12.147 | 50 | 81.78 | |
| 50 | 81.78 | |||
| 50 | 81.78 | |||
| 01/07/2026 | 07:54:30.149 | 200 | 81.79 | |
| 200 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 07:54:00.159 | 200 | 81.79 | |
| 200 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 07:53:30.103 | 200 | 81.79 | |
| 25 | 81.79 | |||
| 125 | 81.79 | |||
| 50 | 81.79 | |||
| 200 | 81.79 | |||
| 01/07/2026 | 07:41:51.998 | 125 | 81.60 | |
| 125 | 81.60 | |||
| 125 | 81.60 | |||
| 01/07/2026 | 07:41:46.073 | 125 | 81.59 | |
| 125 | 81.59 | |||
| 125 | 81.59 | |||
| 01/07/2026 | 07:41:16.087 | 130 | 81.59 | |
| 50 | 81.59 | |||
| 80 | 81.59 | |||
| 130 | 81.59 | |||
| 01/07/2026 | 07:40:00.488 | 200 | 81.56 | |
| 200 | 81.56 | |||
| 200 | 81.56 | |||
| 01/07/2026 | 07:39:49.429 | 10 | 81.55 | |
| 10 | 81.55 | |||
| 10 | 81.55 | |||
| 01/07/2026 | 07:39:35.407 | 230 | 81.55 | |
| 230 | 81.55 | |||
| 100 | 81.55 | |||
| 130 | 81.55 | |||
| 01/07/2026 | 07:38:49.400 | 30 | 81.11 | |
| 30 | 81.11 | |||
| 30 | 81.11 | |||
| 01/07/2026 | 07:37:52.710 | 22 | 81.60 | |
| 22 | 81.60 | |||
| 22 | 81.60 | |||
| 01/07/2026 | 07:37:38.308 | 218 | 81.47 | |
| 218 | 81.47 | |||
| 130 | 81.47 | |||
| 88 | 81.47 | |||
| 01/07/2026 | 07:37:28.038 | 35 | 81.50 | |
| 35 | 81.50 | |||
| 35 | 81.50 | |||
| 01/07/2026 | 07:37:03.756 | 205 | 81.40 | |
| 75 | 81.40 | |||
| 205 | 81.40 | |||
| 130 | 81.40 | |||
| 01/07/2026 | 07:36:39.629 | 130 | 81.20 | |
| 130 | 81.20 | |||
| 55 | 81.20 | |||
| 75 | 81.20 | |||
| 01/07/2026 | 07:36:19.180 | 130 | 81.17 | |
| 130 | 81.17 | |||
| 130 | 81.17 | |||
| 01/07/2026 | 07:36:13.390 | 150 | 80.94 | |
| 150 | 80.94 | |||
| 150 | 80.94 | |||
| 01/07/2026 | 07:36:09.182 | 130 | 80.93 | |
| 130 | 80.93 | |||
| 130 | 80.93 | |||
| 01/07/2026 | 07:36:01.893 | 125 | 80.93 | |
| 125 | 80.93 | |||
| 125 | 80.93 | |||
| 01/07/2026 | 07:35:58.238 | 250 | 80.90 | |
| 110 | 80.90 | |||
| 140 | 80.90 | |||
| 250 | 80.90 | |||
| 01/07/2026 | 07:35:51.418 | 130 | 80.89 | |
| 130 | 80.89 | |||
| 130 | 80.89 | |||
| 01/07/2026 | 07:35:45.464 | 130 | 80.89 | |
| 130 | 80.89 | |||
| 130 | 80.89 | |||
| 01/07/2026 | 07:35:45.048 | 50 | 80.66 | |
| 50 | 80.66 | |||
| 50 | 80.66 | |||
| 01/07/2026 | 07:35:17.020 | 130 | 80.99 | |
| 130 | 80.99 | |||
| 130 | 80.99 | |||
| 01/07/2026 | 07:35:12.658 | 100 | 80.99 | |
| 100 | 80.99 | |||
| 100 | 80.99 | |||
| 01/07/2026 | 07:35:06.975 | 130 | 80.99 | |
| 130 | 80.99 | |||
| 130 | 80.99 | |||
| 01/07/2026 | 07:34:48.958 | 130 | 81.17 | |
| 130 | 81.17 | |||
| 130 | 81.17 | |||
| 01/07/2026 | 07:34:38.657 | 130 | 81.00 | |
| 130 | 81.00 | |||
| 130 | 81.00 | |||
| 01/07/2026 | 07:34:26.782 | 1 970 | 80.24 | |
| 20 | 80.24 | |||
| 17 | 80.24 | |||
| 1 950 | 80.24 | |||
| 1 251 | 80.24 | |||
| 20 | 80.24 | |||
| 100 | 80.24 | |||
| 70 | 80.24 | |||
| 300 | 80.24 | |||
| 150 | 80.24 | |||
| 50 | 80.24 | |||
| 12 | 80.24 | |||
| 01/07/2026 | 07:34:14.137 | 22 | 80.65 | |
| 12 | 80.65 | |||
| 10 | 80.65 | |||
| 22 | 80.65 | |||
| 01/07/2026 | 07:34:14.113 | 500 | 80.86 | |
| 500 | 80.86 | |||
| 500 | 80.86 | |||
| 01/07/2026 | 07:34:14.086 | 250 | 81.00 | |
| 250 | 81.00 | |||
| 250 | 81.00 | |||
| 01/07/2026 | 07:34:01.109 | 312 | 80.86 | |
| 10 | 80.86 | |||
| 210 | 80.86 | |||
| 312 | 80.86 | |||
| 13 | 80.86 | |||
| 20 | 80.86 | |||
| 10 | 80.86 | |||
| 49 | 80.86 | |||
| 01/07/2026 | 07:33:05.276 | 130 | 81.40 | |
| 130 | 81.40 | |||
| 130 | 81.40 | |||
| 01/07/2026 | 07:33:05.189 | 270 | 81.40 | |
| 30 | 81.40 | |||
| 270 | 81.40 | |||
| 240 | 81.40 | |||
| 01/07/2026 | 07:31:23.764 | 130 | 81.60 | |
| 130 | 81.60 | |||
| 130 | 81.60 | |||
| 01/07/2026 | 07:31:23.685 | 50 | 81.60 | |
| 50 | 81.60 | |||
| 50 | 81.60 | |||
| 01/07/2026 | 07:30:10.496 | 240 | 82.00 | |
| 100 | 82.00 | |||
| 40 | 82.00 | |||
| 100 | 82.00 | |||
| 240 | 82.00 | |||
| 01/07/2026 | 07:30:10.471 | 200 | 81.96 | |
| 25 | 81.96 | |||
| 75 | 81.96 | |||
| 200 | 81.96 | |||
| 9 | 81.96 | |||
| 22 | 81.96 | |||
| 9 | 81.96 | |||
| 60 | 81.96 | |||
| 01/07/2026 | 07:30:10.355 | 1 061 | 81.90 | |
| 1 | 81.90 | |||
| 240 | 81.90 | |||
| 1 | 81.90 | |||
| 500 | 81.90 | |||
| 36 | 81.90 | |||
| 240 | 81.90 | |||
| 240 | 81.90 | |||
| 240 | 81.90 | |||
| 63 | 81.90 | |||
| 100 | 81.90 | |||
| 50 | 81.90 | |||
| 200 | 81.90 | |||
| 7 | 81.90 | |||
| 125 | 81.90 | |||
| 25 | 81.90 | |||
| 1 | 81.90 | |||
| 3 | 81.90 | |||
| 30 | 81.90 | |||
| 20 | 81.90 |
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
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)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 053.80
Ask: 1 055.60
Turnover: 87 268 TEUR -
Micron Technology Inc.
Bid: 912.70 / Ask: 913.10
Turnover: 70 556 TEUR -
SK Hynix Inc.
Bid: 1 405.00
Ask: 1 420.00
Turnover: 40 492 TEUR -
Deutsche Telekom AG
Bid: 24.25 / Ask: 24.34
Turnover: 35 327 TEUR -
ASML Holding N.V.
Bid: 1 623.00
Ask: 1 626.40
Turnover: 29 330 TEUR
Realtime Quotes
Last Update:
01/07/2026 @ 22:00:00
Last Update:
01/07/2026 @ 22:00:00