Tradegate BSX

Almonty Industries Inc.

2666

1900

14.18

Date	Time	Volume	Order Volume	Price
05/06/2026	21:59:06.592	702		14.18
			702	14.18
			702	14.18
05/06/2026	21:58:55.544	200		14.19
			200	14.19
			200	14.19
05/06/2026	21:58:45.909	2 500		14.19
			2 500	14.19
			2 500	14.19
05/06/2026	21:58:28.834	150		14.19
			150	14.19
			150	14.19
05/06/2026	21:57:24.951	1 000		14.185
			100	14.185
			100	14.185
			1 000	14.185
			800	14.185
05/06/2026	21:57:02.658	250		14.26
			250	14.26
			250	14.26
05/06/2026	21:55:16.622	60		14.225
			60	14.225
			60	14.225
05/06/2026	21:54:54.951	500		14.25
			500	14.25
			500	14.25
05/06/2026	21:54:52.581	970		14.26
			970	14.26
			970	14.26
05/06/2026	21:54:47.968	59		14.27
			59	14.27
			59	14.27
05/06/2026	21:54:02.831	200		14.28
			200	14.28
			200	14.28
05/06/2026	21:53:53.479	70		14.285
			70	14.285
			70	14.285
05/06/2026	21:53:39.317	250		14.28
			250	14.28
			250	14.28
05/06/2026	21:53:12.276	200		14.255
			200	14.255
			200	14.255
05/06/2026	21:52:31.523	500		14.315
			500	14.315
			500	14.315
05/06/2026	21:52:30.666	80		14.315
			80	14.315
			80	14.315
05/06/2026	21:52:22.248	100		14.32
			100	14.32
			100	14.32
05/06/2026	21:50:43.651	50		14.32
			50	14.32
			50	14.32
05/06/2026	21:50:29.395	348		14.32
			348	14.32
			348	14.32
05/06/2026	21:50:21.154	25		14.32
			25	14.32
			25	14.32
05/06/2026	21:49:58.696	200		14.33
			200	14.33
			200	14.33
05/06/2026	21:48:58.968	100		14.325
			100	14.325
			100	14.325
05/06/2026	21:48:45.636	250		14.33
			250	14.33
			250	14.33
05/06/2026	21:48:43.974	37		14.33
			37	14.33
			37	14.33
05/06/2026	21:48:34.115	50		14.35
			50	14.35
			50	14.35
05/06/2026	21:48:30.575	100		14.35
			100	14.35
			100	14.35
05/06/2026	21:47:53.959	2 105		14.34
			2 105	14.34
			2 105	14.34
05/06/2026	21:47:48.105	200		14.30
			200	14.30
			200	14.30
05/06/2026	21:47:28.947	50		14.295
			50	14.295
			50	14.295
05/06/2026	21:47:15.571	500		14.295
			500	14.295
			500	14.295
05/06/2026	21:47:03.576	250		14.295
			250	14.295
			250	14.295
05/06/2026	21:46:35.371	200		14.295
			200	14.295
			200	14.295
05/06/2026	21:46:29.963	50		14.255
			50	14.255
			50	14.255
05/06/2026	21:46:27.819	150		14.295
			150	14.295
			150	14.295
05/06/2026	21:46:25.282	700		14.295
			700	14.295
			700	14.295
05/06/2026	21:45:55.334	100		14.225
			100	14.225
			100	14.225
05/06/2026	21:43:31.836	50		14.21
			50	14.21
			50	14.21
05/06/2026	21:43:15.011	80		14.24
			80	14.24
			80	14.24
05/06/2026	21:43:14.800	200		14.24
			200	14.24
			200	14.24
05/06/2026	21:43:07.468	250		14.25
			250	14.25
			250	14.25
05/06/2026	21:42:01.887	2 000		14.28
			2 000	14.28
			2 000	14.28
05/06/2026	21:41:04.330	55		14.30
			50	14.30
			55	14.30
			5	14.30
05/06/2026	21:39:02.342	72		14.315
			72	14.315
			72	14.315
05/06/2026	21:39:01.624	130		14.335
			130	14.335
			130	14.335
05/06/2026	21:38:38.254	100		14.335
			100	14.335
			100	14.335
05/06/2026	21:38:12.793	415		14.31
			415	14.31
			415	14.31
05/06/2026	21:38:10.987	1 000		14.30
			1 000	14.30
			1 000	14.30
05/06/2026	21:38:08.226	1 000		14.23
			1 000	14.23
			1 000	14.23
05/06/2026	21:37:42.379	150		14.31
			150	14.31
			150	14.31
05/06/2026	21:37:41.590	300		14.31
			300	14.31
			300	14.31
05/06/2026	21:36:34.887	50		14.24
			50	14.24
			50	14.24
05/06/2026	21:36:17.093	15		14.32
			15	14.32
			15	14.32
05/06/2026	21:34:25.107	73		14.195
			73	14.195
			73	14.195
05/06/2026	21:34:20.016	1 206		14.115
			6	14.115
			1 113	14.115
			1 200	14.115
			93	14.115
05/06/2026	21:34:19.976	150		14.115
			150	14.115
			90	14.115
			60	14.115
05/06/2026	21:33:52.551	500		14.18
			500	14.18
			500	14.18
05/06/2026	21:33:30.677	250		14.205
			50	14.205
			250	14.205
			200	14.205
05/06/2026	21:33:12.825	2 000		14.19
			2 000	14.19
			2 000	14.19
05/06/2026	21:32:58.819	360		14.19
			360	14.19
			360	14.19
05/06/2026	21:32:55.437	806		14.20
			806	14.20
			806	14.20
05/06/2026	21:32:47.336	3 000		14.20
			1 650	14.20
			3 000	14.20
			1 000	14.20
			350	14.20
05/06/2026	21:32:39.981	500		14.21
			500	14.21
			500	14.21
05/06/2026	21:31:50.801	703		14.24
			703	14.24
			703	14.24
05/06/2026	21:31:49.784	35		14.24
			35	14.24
			35	14.24
05/06/2026	21:31:09.756	80		14.215
			80	14.215
			80	14.215
05/06/2026	21:30:34.318	1 000		14.27
			1 000	14.27
			1 000	14.27
05/06/2026	21:30:24.983	70		14.215
			70	14.215
			70	14.215
05/06/2026	21:30:22.180	135		14.285
			135	14.285
			135	14.285
05/06/2026	21:30:10.038	100		14.27
			100	14.27
			100	14.27
05/06/2026	21:29:23.449	300		14.265
			300	14.265
			300	14.265
05/06/2026	21:29:12.143	140		14.265
			140	14.265
			140	14.265
05/06/2026	21:29:12.115	100		14.265
			100	14.265
			100	14.265
05/06/2026	21:27:23.449	100		14.24
			100	14.24
			100	14.24
05/06/2026	21:27:04.483	350		14.23
			350	14.23
			350	14.23
05/06/2026	21:26:49.820	100		14.25
			100	14.25
			100	14.25
05/06/2026	21:26:40.234	70		14.25
			70	14.25
			70	14.25
05/06/2026	21:26:27.601	300		14.205
			300	14.205
			300	14.205
05/06/2026	21:24:14.380	3 000		14.20
			3 000	14.20
			430	14.20
			1 544	14.20
			200	14.20
			79	14.20
			141	14.20
			606	14.20
05/06/2026	21:23:20.732	5		14.205
			5	14.205
			5	14.205
05/06/2026	21:22:25.554	300		14.26
			300	14.26
			300	14.26
05/06/2026	21:22:25.247	1 000		14.26
			1 000	14.26
			1 000	14.26
05/06/2026	21:22:24.346	70		14.26
			70	14.26
			70	14.26
05/06/2026	21:22:17.441	107		14.26
			107	14.26
			107	14.26
05/06/2026	21:21:20.125	250		14.31
			250	14.31
			250	14.31
05/06/2026	21:20:42.018	70		14.28
			70	14.28
			70	14.28
05/06/2026	21:20:13.712	869		14.205
			869	14.205
			869	14.205
05/06/2026	21:20:12.817	3 000		14.205
			3 000	14.205
			3 000	14.205
05/06/2026	21:20:10.542	3 030		14.205
			3 030	14.205
			3 000	14.205
			30	14.205
05/06/2026	21:18:02.818	3 000		14.20
			50	14.20
			300	14.20
			800	14.20
			200	14.20
			1 000	14.20
			250	14.20
			3 000	14.20
			400	14.20
05/06/2026	21:17:53.977	500		14.205
			500	14.205
			500	14.205
05/06/2026	21:17:42.425	80		14.205
			80	14.205
			80	14.205
05/06/2026	21:17:14.244	35		14.155
			35	14.155
			35	14.155
05/06/2026	21:17:09.379	28		14.215
			28	14.215
			28	14.215
05/06/2026	21:16:17.740	100		14.215
			100	14.215
			100	14.215
05/06/2026	21:16:06.754	100		14.215
			100	14.215
			100	14.215
05/06/2026	21:15:53.164	70		14.225
			70	14.225
			70	14.225
05/06/2026	21:15:44.448	125		14.225
			125	14.225
			125	14.225
05/06/2026	21:15:34.621	140		14.22
			140	14.22
			140	14.22
05/06/2026	21:15:33.810	1 110		14.23
			1 110	14.23
			760	14.23
			350	14.23
05/06/2026	21:15:19.359	24		14.235
			24	14.235
			24	14.235
05/06/2026	21:15:18.974	90		14.24
			90	14.24
			90	14.24
05/06/2026	21:15:05.274	280		14.25
			160	14.25
			50	14.25
			280	14.25
			70	14.25
05/06/2026	21:14:50.393	3 000		14.26
			3 000	14.26
			3 000	14.26
05/06/2026	21:14:42.655	100		14.26
			100	14.26
			100	14.26
05/06/2026	21:13:45.684	35		14.27
			35	14.27
			35	14.27
05/06/2026	21:13:30.264	350		14.27
			350	14.27
			350	14.27
05/06/2026	21:13:29.300	110		14.27
			110	14.27
			110	14.27
05/06/2026	21:13:10.074	40		14.27
			40	14.27
			40	14.27
05/06/2026	21:12:32.420	150		14.27
			150	14.27
			150	14.27
05/06/2026	21:12:17.477	86		14.27
			86	14.27
			86	14.27
05/06/2026	21:12:05.678	400		14.28
			400	14.28
			400	14.28
05/06/2026	21:11:28.248	123		14.30
			123	14.30
			123	14.30
05/06/2026	21:11:26.359	35		14.30
			35	14.30
			35	14.30
05/06/2026	21:11:04.881	1 626		14.30
			770	14.30
			1 626	14.30
			500	14.30
			6	14.30
			300	14.30
			50	14.30
05/06/2026	21:10:56.527	17		14.32
			17	14.32
			17	14.32
05/06/2026	21:10:20.674	1 200		14.305
			125	14.305
			1 075	14.305
			1 200	14.305
05/06/2026	21:09:08.487	500		14.33
			500	14.33
			500	14.33
05/06/2026	21:08:55.039	100		14.365
			100	14.365
			100	14.365
05/06/2026	21:08:31.126	55		14.37
			55	14.37
			55	14.37
05/06/2026	21:08:28.630	2 000		14.38
			2 000	14.38
			2 000	14.38
05/06/2026	21:07:11.827	69		14.44
			69	14.44
			69	14.44
05/06/2026	21:06:59.720	200		14.465
			200	14.465
			200	14.465
05/06/2026	21:06:36.234	200		14.44
			200	14.44
			200	14.44
05/06/2026	21:05:41.404	12		14.415
			12	14.415
			12	14.415
05/06/2026	21:04:12.416	130		14.42
			130	14.42
			130	14.42
05/06/2026	21:04:03.008	70		14.43
			70	14.43
			70	14.43
05/06/2026	21:03:18.664	1 200		14.39
			1 200	14.39
			1 200	14.39
05/06/2026	21:02:48.216	420		14.39
			420	14.39
			420	14.39
05/06/2026	21:00:46.834	137		14.35
			137	14.35
			137	14.35
05/06/2026	21:00:04.465	50		14.385
			50	14.385
			50	14.385
05/06/2026	20:59:00.423	1 000		14.355
			1 000	14.355
			1 000	14.355
05/06/2026	20:58:26.280	33		14.41
			33	14.41
			33	14.41
05/06/2026	20:58:24.422	350		14.42
			350	14.42
			350	14.42
05/06/2026	20:58:20.427	150		14.42
			150	14.42
			150	14.42
05/06/2026	20:57:54.707	495		14.43
			495	14.43
			495	14.43
05/06/2026	20:57:40.686	25		14.445
			25	14.445
			25	14.445
05/06/2026	20:57:37.884	500		14.445
			500	14.445
			500	14.445
05/06/2026	20:56:46.033	100		14.46
			100	14.46
			100	14.46
05/06/2026	20:53:41.732	840		14.40
			70	14.40
			840	14.40
			770	14.40
05/06/2026	20:52:46.974	500		14.41
			500	14.41
			500	14.41
05/06/2026	20:52:21.193	100		14.43
			100	14.43
			100	14.43
05/06/2026	20:48:37.346	200		14.43
			200	14.43
			200	14.43
05/06/2026	20:47:44.837	500		14.42
			500	14.42
			500	14.42
05/06/2026	20:47:35.530	500		14.42
			500	14.42
			500	14.42
05/06/2026	20:46:54.591	1 000		14.43
			1 000	14.43
			1 000	14.43
05/06/2026	20:46:07.279	512		14.45
			512	14.45
			512	14.45
05/06/2026	20:46:06.272	347		14.415
			347	14.415
			347	14.415
05/06/2026	20:45:49.035	500		14.46
			500	14.46
			500	14.46
05/06/2026	20:45:10.424	111		14.435
			111	14.435
			111	14.435
05/06/2026	20:44:12.380	73		14.475
			73	14.475
			73	14.475
05/06/2026	20:43:42.405	24		14.485
			24	14.485
			24	14.485
05/06/2026	20:42:04.494	1 000		14.52
			1 000	14.52
			1 000	14.52
05/06/2026	20:41:52.584	150		14.57
			150	14.57
			150	14.57
05/06/2026	20:40:15.948	25		14.525
			25	14.525
			25	14.525
05/06/2026	20:40:14.020	120		14.56
			120	14.56
			120	14.56
05/06/2026	20:36:24.390	2		14.485
			2	14.485
			2	14.485
05/06/2026	20:36:20.878	800		14.48
			800	14.48
			770	14.48
			30	14.48
05/06/2026	20:35:36.210	200		14.52
			200	14.52
			200	14.52
05/06/2026	20:35:23.356	42		14.56
			42	14.56
			42	14.56
05/06/2026	20:32:19.716	20		14.57
			20	14.57
			20	14.57
05/06/2026	20:32:17.448	1 050		14.59
			1 050	14.59
			1 050	14.59
05/06/2026	20:32:06.554	15		14.585
			15	14.585
			15	14.585
05/06/2026	20:31:12.178	760		14.585
			760	14.585
			760	14.585
05/06/2026	20:30:04.660	50		14.585
			50	14.585
			50	14.585
05/06/2026	20:29:53.103	200		14.585
			200	14.585
			200	14.585
05/06/2026	20:29:44.188	69		14.585
			69	14.585
			69	14.585
05/06/2026	20:28:26.643	150		14.57
			150	14.57
			150	14.57
05/06/2026	20:27:22.530	670		14.535
			670	14.535
			670	14.535
05/06/2026	20:26:02.223	344		14.515
			344	14.515
			344	14.515
05/06/2026	20:25:04.724	150		14.50
			150	14.50
			150	14.50
05/06/2026	20:22:29.633	240		14.48
			240	14.48
			240	14.48
05/06/2026	20:22:18.932	63		14.48
			63	14.48
			63	14.48
05/06/2026	20:22:15.820	210		14.48
			210	14.48
			210	14.48
05/06/2026	20:20:50.670	10		14.49
			10	14.49
			10	14.49
05/06/2026	20:19:12.056	10		14.485
			10	14.485
			10	14.485
05/06/2026	20:19:00.011	100		14.485
			100	14.485
			100	14.485
05/06/2026	20:17:46.394	40		14.45
			40	14.45
			40	14.45
05/06/2026	20:17:30.537	500		14.385
			500	14.385
			500	14.385
05/06/2026	20:16:34.815	50		14.405
			50	14.405
			50	14.405
05/06/2026	20:16:07.690	110		14.38
			110	14.38
			110	14.38
05/06/2026	20:15:37.582	1 815		14.40
			1 815	14.40
			670	14.40
			145	14.40
			1 000	14.40
05/06/2026	20:15:07.493	55		14.355
			55	14.355
			55	14.355
05/06/2026	20:14:47.320	208		14.435
			208	14.435
			208	14.435
05/06/2026	20:14:34.304	100		14.43
			100	14.43
			100	14.43
05/06/2026	20:12:47.491	344		14.51
			344	14.51
			344	14.51
05/06/2026	20:12:38.263	50		14.505
			50	14.505
			50	14.505
05/06/2026	20:12:26.613	344		14.505
			344	14.505
			344	14.505
05/06/2026	20:12:11.323	50		14.505
			50	14.505
			50	14.505
05/06/2026	20:11:18.101	30		14.495
			30	14.495
			30	14.495
05/06/2026	20:11:13.840	400		14.495
			400	14.495
			400	14.495
05/06/2026	20:11:10.234	500		14.50
			500	14.50
			500	14.50
05/06/2026	20:11:03.955	1 300		14.52
			1 300	14.52
			1 300	14.52
05/06/2026	20:10:50.891	200		14.52
			200	14.52
			200	14.52
05/06/2026	20:10:10.148	320		14.535
			320	14.535
			320	14.535
05/06/2026	20:09:40.967	1 000		14.535
			1 000	14.535
			1 000	14.535
05/06/2026	20:09:39.103	720		14.535
			720	14.535
			720	14.535
05/06/2026	20:09:11.489	20		14.52
			20	14.52
			20	14.52
05/06/2026	20:09:10.248	500		14.55
			500	14.55
			500	14.55
05/06/2026	20:08:56.025	100		14.60
			100	14.60
			100	14.60
05/06/2026	20:08:23.727	10		14.60
			10	14.60
			10	14.60
05/06/2026	20:08:03.743	600		14.59
			600	14.59
			600	14.59
05/06/2026	20:07:52.718	5		14.60
			5	14.60
			5	14.60
05/06/2026	20:07:37.957	200		14.60
			200	14.60
			200	14.60
05/06/2026	20:07:06.885	300		14.60
			300	14.60
			300	14.60
05/06/2026	20:07:04.918	700		14.60
			700	14.60
			200	14.60
			500	14.60
05/06/2026	20:07:00.514	100		14.645
			100	14.645
			100	14.645
05/06/2026	20:06:40.218	170		14.635
			170	14.635
			170	14.635
05/06/2026	20:05:46.653	300		14.605
			300	14.605
			300	14.605
05/06/2026	20:04:42.508	374		14.67
			374	14.67
			374	14.67
05/06/2026	20:03:33.680	20		14.70
			20	14.70
			20	14.70
05/06/2026	19:59:33.117	100		14.70
			100	14.70
			100	14.70
05/06/2026	19:59:28.042	24		14.705
			24	14.705
			24	14.705
05/06/2026	19:59:06.702	700		14.71
			700	14.71
			700	14.71
05/06/2026	19:57:30.880	300		14.715
			300	14.715
			300	14.715
05/06/2026	19:56:32.534	100		14.725
			100	14.725
			100	14.725
05/06/2026	19:56:22.494	50		14.73
			50	14.73
			50	14.73
05/06/2026	19:55:38.034	40		14.76
			40	14.76
			40	14.76
05/06/2026	19:55:31.424	215		14.76
			215	14.76
			215	14.76
05/06/2026	19:55:31.311	130		14.76
			130	14.76
			130	14.76
05/06/2026	19:54:56.929	100		14.77
			100	14.77
			100	14.77
05/06/2026	19:54:55.967	100		14.77
			100	14.77
			100	14.77
05/06/2026	19:54:09.763	1 000		14.78
			1 000	14.78
			1 000	14.78
05/06/2026	19:53:15.817	400		14.78
			400	14.78
			400	14.78
05/06/2026	19:52:30.564	1 000		14.77
			1 000	14.77
			1 000	14.77
05/06/2026	19:52:29.900	95		14.77
			95	14.77
			95	14.77
05/06/2026	19:51:34.414	30		14.80
			30	14.80
			30	14.80
05/06/2026	19:50:53.780	5		14.795
			5	14.795
			5	14.795
05/06/2026	19:49:20.324	25		14.79
			25	14.79
			25	14.79
05/06/2026	19:47:45.051	130		14.78
			130	14.78
			130	14.78
05/06/2026	19:47:10.820	500		14.735
			500	14.735
			500	14.735
05/06/2026	19:44:39.322	80		14.71
			80	14.71
			80	14.71
05/06/2026	19:44:34.931	1 500		14.71
			1 500	14.71
			1 500	14.71
05/06/2026	19:43:55.591	50		14.76
			50	14.76
			50	14.76
05/06/2026	19:43:48.757	200		14.76
			200	14.76
			200	14.76
05/06/2026	19:43:46.788	200		14.76
			200	14.76
			200	14.76
05/06/2026	19:43:17.158	100		14.77
			100	14.77
			100	14.77
05/06/2026	19:43:12.207	145		14.725
			145	14.725
			145	14.725
05/06/2026	19:42:17.163	100		14.76
			100	14.76
			100	14.76
05/06/2026	19:42:13.839	203		14.66
			193	14.66
			203	14.66
			10	14.66
05/06/2026	19:42:13.080	100		14.80
			100	14.80
			100	14.80
05/06/2026	19:41:14.581	300		14.81
			300	14.81
			300	14.81
05/06/2026	19:41:03.231	1 400		14.81
			1 400	14.81
			1 400	14.81
05/06/2026	19:39:41.971	41		14.76
			41	14.76
			41	14.76
05/06/2026	19:39:09.708	15		14.845
			15	14.845
			15	14.845
05/06/2026	19:38:34.173	1 000		14.80
			1 000	14.80
			1 000	14.80
05/06/2026	19:38:23.178	167		14.845
			167	14.845
			167	14.845
05/06/2026	19:37:24.157	130		14.795
			130	14.795
			130	14.795
05/06/2026	19:37:08.665	1 000		14.795
			1 000	14.795
			1 000	14.795
05/06/2026	19:35:42.587	135		14.745
			135	14.745
			135	14.745
05/06/2026	19:35:26.458	25		14.745
			25	14.745
			25	14.745
05/06/2026	19:35:12.821	10		14.745
			10	14.745
			10	14.745
05/06/2026	19:35:02.910	200		14.745
			200	14.745
			200	14.745
05/06/2026	19:35:01.785	200		14.745
			200	14.745
			200	14.745
05/06/2026	19:34:56.310	120		14.745
			120	14.745
			120	14.745
05/06/2026	19:32:29.596	500		14.675
			500	14.675
			500	14.675
05/06/2026	19:32:03.445	150		14.745
			150	14.745
			150	14.745
05/06/2026	19:31:50.090	300		14.745
			300	14.745
			300	14.745
05/06/2026	19:31:43.698	59		14.70
			59	14.70
			59	14.70
05/06/2026	19:31:04.522	111		14.725
			111	14.725
			111	14.725
05/06/2026	19:29:28.884	10		14.695
			10	14.695
			10	14.695
05/06/2026	19:28:49.959	30		14.695
			30	14.695
			30	14.695
05/06/2026	19:28:49.297	936		14.61
			936	14.61
			701	14.61
			235	14.61
05/06/2026	19:28:48.929	500		14.695
			500	14.695
			500	14.695
05/06/2026	19:27:28.535	37		14.685
			37	14.685
			37	14.685
05/06/2026	19:27:18.086	20		14.69
			20	14.69
			20	14.69
05/06/2026	19:27:02.229	74		14.70
			74	14.70
			74	14.70
05/06/2026	19:26:39.024	1 019		14.70
			1 019	14.70
			1 019	14.70
05/06/2026	19:25:17.814	200		14.72
			200	14.72
			200	14.72
05/06/2026	19:25:07.599	231		14.71
			231	14.71
			231	14.71
05/06/2026	19:25:02.122	350		14.70
			350	14.70
			350	14.70
05/06/2026	19:24:59.652	100		14.70
			100	14.70
			100	14.70
05/06/2026	19:24:28.942	100		14.695
			100	14.695
			100	14.695
05/06/2026	19:23:18.731	50		14.69
			50	14.69
			50	14.69
05/06/2026	19:23:06.260	41		14.685
			41	14.685
			41	14.685
05/06/2026	19:21:31.685	1 500		14.64
			1 500	14.64
			1 500	14.64
05/06/2026	19:20:35.382	50		14.615
			50	14.615
			50	14.615
05/06/2026	19:20:22.157	2 000		14.615
			2 000	14.615
			2 000	14.615
05/06/2026	19:19:20.510	614		14.555
			614	14.555
			614	14.555
05/06/2026	19:18:48.802	137		14.565
			137	14.565
			137	14.565
05/06/2026	19:17:31.567	1		14.59
			1	14.59
			1	14.59
05/06/2026	19:17:00.453	400		14.58
			400	14.58
			400	14.58
05/06/2026	19:16:52.211	328		14.59
			328	14.59
			328	14.59
05/06/2026	19:14:24.601	150		14.635
			150	14.635
			150	14.635
05/06/2026	19:13:39.746	34		14.63
			34	14.63
			34	14.63
05/06/2026	19:13:10.946	1 000		14.635
			1 000	14.635
			1 000	14.635
05/06/2026	19:13:10.849	350		14.635
			350	14.635
			350	14.635
05/06/2026	19:11:50.510	100		14.58
			100	14.58
			100	14.58
05/06/2026	19:10:28.623	50		14.555
			50	14.555
			50	14.555
05/06/2026	19:08:46.525	120		14.555
			120	14.555
			120	14.555
05/06/2026	19:08:34.254	500		14.545
			500	14.545
			500	14.545
05/06/2026	19:08:26.887	20		14.535
			20	14.535
			20	14.535
05/06/2026	19:07:52.120	28		14.545
			28	14.545
			28	14.545
05/06/2026	19:07:28.353	200		14.555
			200	14.555
			200	14.555
05/06/2026	19:07:28.322	120		14.56
			120	14.56
			120	14.56
05/06/2026	19:06:21.734	3 000		14.50
			3 000	14.50
			3 000	14.50
05/06/2026	19:06:18.862	500		14.56
			500	14.56
			500	14.56
05/06/2026	19:04:37.135	3 000		14.495
			3 000	14.495
			3 000	14.495
05/06/2026	19:03:07.100	70		14.455
			70	14.455
			70	14.455
05/06/2026	19:02:12.938	600		14.49
			600	14.49
			600	14.49
05/06/2026	19:02:01.887	400		14.49
			400	14.49
			400	14.49
05/06/2026	19:01:07.536	80		14.465
			80	14.465
			80	14.465
05/06/2026	19:00:22.225	450		14.495
			450	14.495
			450	14.495
05/06/2026	18:59:14.678	138		14.47
			138	14.47
			138	14.47
05/06/2026	18:59:07.517	70		14.47
			70	14.47
			70	14.47
05/06/2026	18:57:12.779	50		14.475
			50	14.475
			50	14.475
05/06/2026	18:56:37.283	500		14.495
			500	14.495
			500	14.495
05/06/2026	18:55:04.228	47		14.495
			47	14.495
			47	14.495
05/06/2026	18:55:04.003	69		14.495
			69	14.495
			69	14.495
05/06/2026	18:54:32.699	690		14.495
			690	14.495
			690	14.495
05/06/2026	18:54:32.677	90		14.495
			90	14.495
			90	14.495
05/06/2026	18:54:25.636	100		14.475
			100	14.475
			100	14.475
05/06/2026	18:54:00.191	200		14.475
			200	14.475
			200	14.475
05/06/2026	18:53:46.855	500		14.375
			500	14.375
			500	14.375
05/06/2026	18:53:34.590	250		14.415
			250	14.415
			250	14.415
05/06/2026	18:53:34.546	500		14.415
			500	14.415
			500	14.415
05/06/2026	18:52:23.287	300		14.345
			300	14.345
			300	14.345
05/06/2026	18:52:13.877	30		14.345
			30	14.345
			30	14.345
05/06/2026	18:52:11.438	2		14.345
			2	14.345
			2	14.345
05/06/2026	18:51:29.281	22		14.31
			22	14.31
			22	14.31
05/06/2026	18:51:09.037	50		14.31
			50	14.31
			50	14.31
05/06/2026	18:49:56.507	300		14.285
			300	14.285
			152	14.285
			148	14.285

> >>

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Infineon Technologies AG

Bid: 74.10 / Ask: 74.78
Volume: 928 031
-12.81%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
05/06/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice