Soitec S.A.

236

222

148.40

Date Time Volume Order Volume Price
15/05/2026 21:55:42.186 20   148.40
      20 148.40
      20 148.40
15/05/2026 21:51:42.865 1   148.95
      1 148.95
      1 148.95
15/05/2026 21:51:41.959 3   148.95
      3 148.95
      3 148.95
15/05/2026 21:37:52.901 2   148.40
      2 148.40
      2 148.40
15/05/2026 21:25:05.088 5   148.95
      5 148.95
      5 148.95
15/05/2026 21:14:49.415 26   148.60
      26 148.60
      26 148.60
15/05/2026 21:14:20.917 20   148.65
      20 148.65
      20 148.65
15/05/2026 21:13:35.287 30   148.80
      30 148.80
      30 148.80
15/05/2026 21:12:59.919 10   148.95
      10 148.95
      10 148.95
15/05/2026 21:12:48.636 15   148.95
      15 148.95
      15 148.95
15/05/2026 20:59:42.097 2   148.95
      2 148.95
      2 148.95
15/05/2026 20:55:37.481 10   148.95
      10 148.95
      10 148.95
15/05/2026 20:49:37.908 10   148.95
      10 148.95
      10 148.95
15/05/2026 20:45:12.097 5   148.65
      5 148.65
      5 148.65
15/05/2026 20:44:52.928 15   148.80
      15 148.80
      15 148.80
15/05/2026 20:42:40.082 6   148.95
      6 148.95
      6 148.95
15/05/2026 20:35:38.704 15   148.95
      15 148.95
      15 148.95
15/05/2026 20:32:36.597 11   148.75
      11 148.75
      11 148.75
15/05/2026 20:32:33.146 11   148.80
      11 148.80
      11 148.80
15/05/2026 20:31:56.372 15   148.75
      15 148.75
      15 148.75
15/05/2026 20:31:56.351 15   148.80
      15 148.80
      15 148.80
15/05/2026 20:29:07.502 26   149.00
      25 149.00
      1 149.00
      26 149.00
15/05/2026 20:28:06.396 25   149.05
      25 149.05
      25 149.05
15/05/2026 19:58:52.079 2   149.85
      2 149.85
      2 149.85
15/05/2026 19:53:39.188 25   149.55
      25 149.55
      25 149.55
15/05/2026 19:41:31.683 7   149.80
      7 149.80
      7 149.80
15/05/2026 19:22:10.099 5   149.75
      5 149.75
      5 149.75
15/05/2026 19:15:32.074 2   149.70
      2 149.70
      2 149.70
15/05/2026 19:08:52.706 20   149.00
      20 149.00
      20 149.00
15/05/2026 19:06:50.050 15   149.00
      15 149.00
      15 149.00
15/05/2026 17:58:36.086 3   149.55
      3 149.55
      3 149.55
15/05/2026 17:53:11.299 5   148.90
      5 148.90
      5 148.90
15/05/2026 17:53:11.172 21   148.90
      21 148.90
      21 148.90
15/05/2026 17:45:24.447 10   148.95
      10 148.95
      10 148.95
15/05/2026 17:42:25.816 1   149.25
      1 149.25
      1 149.25
15/05/2026 17:41:59.121 26   148.05
      6 148.05
      20 148.05
      26 148.05
15/05/2026 17:34:50.568 86   148.70
      86 148.70
      86 148.70
15/05/2026 17:27:03.571 6   149.85
      6 149.85
      6 149.85
15/05/2026 17:26:08.727 21   150.75
      21 150.75
      21 150.75
15/05/2026 17:25:40.781 9   151.30
      9 151.30
      9 151.30
15/05/2026 17:16:06.366 14   149.40
      14 149.40
      14 149.40
15/05/2026 17:12:10.729 1   148.05
      1 148.05
      1 148.05
15/05/2026 17:10:45.860 3   148.55
      3 148.55
      3 148.55
15/05/2026 17:10:13.913 68   148.85
      68 148.85
      68 148.85
15/05/2026 17:08:56.344 21   148.50
      21 148.50
      21 148.50
15/05/2026 17:08:46.454 10   148.25
      10 148.25
      10 148.25
15/05/2026 17:08:28.612 21   147.95
      21 147.95
      21 147.95
15/05/2026 17:07:14.882 20   146.90
      20 146.90
      20 146.90
15/05/2026 17:01:40.464 35   145.85
      35 145.85
      35 145.85
15/05/2026 16:57:41.869 6   146.30
      6 146.30
      6 146.30
15/05/2026 16:57:00.797 22   146.00
      22 146.00
      22 146.00
15/05/2026 16:56:32.363 32   146.15
      32 146.15
      32 146.15
15/05/2026 16:52:24.683 22   145.50
      22 145.50
      22 145.50
15/05/2026 16:51:33.598 22   145.05
      22 145.05
      22 145.05
15/05/2026 16:48:37.232 7   144.10
      7 144.10
      7 144.10
15/05/2026 16:39:07.527 1   143.85
      1 143.85
      1 143.85
15/05/2026 16:19:09.283 45   144.80
      45 144.80
      45 144.80
15/05/2026 16:18:45.798 22   144.80
      22 144.80
      22 144.80
15/05/2026 16:16:32.566 17   144.30
      17 144.30
      17 144.30
15/05/2026 16:16:29.836 69   144.30
      69 144.30
      69 144.30
15/05/2026 16:16:11.750 69   144.05
      69 144.05
      69 144.05
15/05/2026 16:13:28.415 22   143.10
      22 143.10
      22 143.10
15/05/2026 16:06:09.228 965   141.95
      965 141.95
      965 141.95
15/05/2026 16:05:55.832 70   141.95
      70 141.95
      70 141.95
15/05/2026 16:05:36.352 70   141.95
      70 141.95
      70 141.95
15/05/2026 16:02:13.616 2   142.15
      2 142.15
      2 142.15
15/05/2026 16:01:10.480 70   141.95
      70 141.95
      70 141.95
15/05/2026 16:00:19.894 22   141.95
      22 141.95
      22 141.95
15/05/2026 15:53:04.761 1   142.35
      1 142.35
      1 142.35
15/05/2026 15:46:30.323 15   141.90
      15 141.90
      15 141.90
15/05/2026 15:45:20.259 10   142.20
      10 142.20
      10 142.20
15/05/2026 15:42:25.033 3   141.45
      3 141.45
      3 141.45
15/05/2026 15:33:38.439 7   142.05
      7 142.05
      7 142.05
15/05/2026 15:32:34.437 2   142.80
      2 142.80
      2 142.80
15/05/2026 15:26:13.471 3   142.70
      3 142.70
      3 142.70
15/05/2026 15:22:34.941 1   142.55
      1 142.55
      1 142.55
15/05/2026 15:17:36.487 20   142.55
      20 142.55
      20 142.55
15/05/2026 15:11:56.971 1   142.40
      1 142.40
      1 142.40
15/05/2026 15:04:30.317 70   142.65
      70 142.65
      70 142.65
15/05/2026 15:04:12.447 70   142.55
      70 142.55
      70 142.55
15/05/2026 15:04:11.942 70   142.55
      70 142.55
      70 142.55
15/05/2026 15:04:11.557 70   142.55
      70 142.55
      70 142.55
15/05/2026 15:04:11.403 70   142.55
      70 142.55
      70 142.55
15/05/2026 15:04:09.048 70   142.55
      70 142.55
      70 142.55
15/05/2026 15:04:03.852 70   142.55
      70 142.55
      70 142.55
15/05/2026 15:03:26.028 22   142.35
      22 142.35
      22 142.35
15/05/2026 15:00:09.528 70   141.85
      70 141.85
      70 141.85
15/05/2026 15:00:08.135 70   141.85
      70 141.85
      70 141.85
15/05/2026 15:00:07.939 70   141.85
      70 141.85
      70 141.85
15/05/2026 15:00:07.534 70   141.85
      70 141.85
      70 141.85
15/05/2026 15:00:07.414 70   141.85
      70 141.85
      70 141.85
15/05/2026 15:00:04.928 70   141.85
      70 141.85
      70 141.85
15/05/2026 14:59:58.865 70   141.85
      70 141.85
      70 141.85
15/05/2026 14:58:53.713 70   141.90
      70 141.90
      70 141.90
15/05/2026 14:58:43.146 70   141.85
      70 141.85
      70 141.85
15/05/2026 14:58:42.993 70   141.85
      70 141.85
      70 141.85
15/05/2026 14:58:39.027 70   141.85
      70 141.85
      70 141.85
15/05/2026 14:57:59.516 70   141.75
      70 141.75
      70 141.75
15/05/2026 14:53:33.756 1   141.45
      1 141.45
      1 141.45
15/05/2026 14:53:07.315 70   141.20
      70 141.20
      70 141.20
15/05/2026 14:45:29.012 10   140.65
      10 140.65
      10 140.65
15/05/2026 14:45:03.798 5   140.65
      5 140.65
      5 140.65
15/05/2026 14:23:53.781 3   142.00
      3 142.00
      3 142.00
15/05/2026 14:22:08.642 2   142.55
      2 142.55
      2 142.55
15/05/2026 14:16:20.180 21   143.05
      21 143.05
      21 143.05
15/05/2026 14:16:18.668 17   142.95
      17 142.95
      17 142.95
15/05/2026 14:11:42.521 67   142.75
      67 142.75
      67 142.75
15/05/2026 14:03:56.571 30   142.25
      30 142.25
      30 142.25
15/05/2026 14:01:31.515 67   142.65
      67 142.65
      67 142.65
15/05/2026 13:58:40.329 1   142.90
      1 142.90
      1 142.90
15/05/2026 13:57:20.318 47   142.75
      47 142.75
      47 142.75
15/05/2026 13:48:00.038 537   141.70
      198 141.70
      339 141.70
      537 141.70
15/05/2026 13:47:37.287 70   141.70
      70 141.70
      70 141.70
15/05/2026 13:47:28.412 70   141.70
      70 141.70
      70 141.70
15/05/2026 13:45:21.997 70   141.70
      70 141.70
      70 141.70
15/05/2026 13:44:28.199 70   141.70
      70 141.70
      70 141.70
15/05/2026 13:37:30.974 70   141.85
      70 141.85
      70 141.85
15/05/2026 13:36:25.833 1   142.20
      1 142.20
      1 142.20
15/05/2026 13:35:52.610 22   141.90
      22 141.90
      22 141.90
15/05/2026 13:19:44.061 21   142.30
      21 142.30
      21 142.30
15/05/2026 13:16:51.265 2   142.10
      2 142.10
      2 142.10
15/05/2026 13:10:41.090 67   141.45
      67 141.45
      67 141.45
15/05/2026 13:07:48.594 1   141.30
      1 141.30
      1 141.30
15/05/2026 13:01:51.614 5   142.55
      5 142.55
      5 142.55
15/05/2026 13:00:18.037 1   142.60
      1 142.60
      1 142.60
15/05/2026 12:59:10.793 10   142.30
      10 142.30
      10 142.30
15/05/2026 12:57:04.163 66   142.20
      66 142.20
      66 142.20
15/05/2026 12:54:31.784 1   142.15
      1 142.15
      1 142.15
15/05/2026 12:52:53.573 3   142.00
      3 142.00
      3 142.00
15/05/2026 12:52:27.144 8   141.75
      8 141.75
      8 141.75
15/05/2026 12:52:17.021 70   141.75
      70 141.75
      70 141.75
15/05/2026 12:52:05.323 70   141.70
      70 141.70
      70 141.70
15/05/2026 12:51:55.496 70   141.75
      70 141.75
      70 141.75
15/05/2026 12:41:40.217 2   141.40
      2 141.40
      2 141.40
15/05/2026 12:41:35.521 1   141.20
      1 141.20
      1 141.20
15/05/2026 12:20:34.258 1   141.20
      1 141.20
      1 141.20
15/05/2026 12:07:27.534 1   141.55
      1 141.55
      1 141.55
15/05/2026 11:56:35.938 206   141.50
      206 141.50
      206 141.50
15/05/2026 11:55:50.552 70   141.50
      70 141.50
      70 141.50
15/05/2026 11:55:16.399 200   141.50
      200 141.50
      200 141.50
15/05/2026 11:55:02.304 100   141.50
      100 141.50
      100 141.50
15/05/2026 11:54:42.221 70   141.50
      70 141.50
      70 141.50
15/05/2026 11:53:52.877 66   141.45
      66 141.45
      66 141.45
15/05/2026 11:49:44.261 70   141.60
      70 141.60
      70 141.60
15/05/2026 11:49:04.321 66   141.75
      66 141.75
      66 141.75
15/05/2026 11:37:39.795 60   142.05
      60 142.05
      60 142.05
15/05/2026 11:37:27.112 30   142.15
      30 142.15
      30 142.15
15/05/2026 11:35:04.086 70   142.30
      70 142.30
      70 142.30
15/05/2026 11:25:23.253 4   141.05
      4 141.05
      4 141.05
15/05/2026 11:23:03.556 50   140.65
      50 140.65
      50 140.65
15/05/2026 11:22:15.298 66   140.90
      66 140.90
      66 140.90
15/05/2026 11:21:10.649 11   141.00
      11 141.00
      11 141.00
15/05/2026 11:20:49.268 20   140.50
      20 140.50
      20 140.50
15/05/2026 11:19:25.227 70   140.95
      70 140.95
      70 140.95
15/05/2026 11:16:35.434 29   141.00
      29 141.00
      29 141.00
15/05/2026 11:09:23.203 71   138.95
      71 138.95
      71 138.95
15/05/2026 11:02:12.702 8   139.30
      8 139.30
      8 139.30
15/05/2026 11:01:34.892 71   139.30
      71 139.30
      71 139.30
15/05/2026 11:00:54.854 18   139.50
      18 139.50
      18 139.50
15/05/2026 11:00:19.453 71   139.30
      71 139.30
      71 139.30
15/05/2026 10:52:00.576 5   139.05
      5 139.05
      5 139.05
15/05/2026 10:47:50.747 10   137.15
      10 137.15
      10 137.15
15/05/2026 10:45:56.753 1   137.40
      1 137.40
      1 137.40
15/05/2026 10:36:54.554 1   136.80
      1 136.80
      1 136.80
15/05/2026 10:35:15.661 1   136.60
      1 136.60
      1 136.60
15/05/2026 10:33:31.674 14   136.35
      14 136.35
      14 136.35
15/05/2026 10:32:09.411 1   136.65
      1 136.65
      1 136.65
15/05/2026 10:31:45.822 2   136.70
      2 136.70
      2 136.70
15/05/2026 10:27:56.597 25   136.50
      25 136.50
      25 136.50
15/05/2026 10:27:34.303 21   136.60
      21 136.60
      21 136.60
15/05/2026 10:24:26.778 39   137.35
      39 137.35
      39 137.35
15/05/2026 10:24:25.900 10   137.35
      10 137.35
      10 137.35
15/05/2026 10:23:34.396 2   137.30
      2 137.30
      2 137.30
15/05/2026 10:17:26.317 50   136.45
      50 136.45
      50 136.45
15/05/2026 10:13:22.593 10   137.70
      10 137.70
      10 137.70
15/05/2026 10:07:48.455 2   138.35
      2 138.35
      2 138.35
15/05/2026 10:05:17.198 3   138.25
      3 138.25
      3 138.25
15/05/2026 10:04:41.474 15   138.05
      15 138.05
      15 138.05
15/05/2026 10:00:51.014 1   138.65
      1 138.65
      1 138.65
15/05/2026 09:55:21.185 1   139.85
      1 139.85
      1 139.85
15/05/2026 09:52:26.827 25   139.20
      25 139.20
      25 139.20
15/05/2026 09:45:06.705 2   139.95
      2 139.95
      2 139.95
15/05/2026 09:40:43.573 6   138.50
      6 138.50
      6 138.50
15/05/2026 09:36:26.636 1   139.10
      1 139.10
      1 139.10
15/05/2026 09:34:48.972 15   138.95
      15 138.95
      15 138.95
15/05/2026 09:32:26.492 14   138.95
      14 138.95
      14 138.95
15/05/2026 09:31:24.509 20   139.40
      20 139.40
      20 139.40
15/05/2026 09:30:38.659 2   139.75
      1 139.75
      2 139.75
      1 139.75
15/05/2026 09:29:28.163 70   139.65
      70 139.65
      70 139.65
15/05/2026 09:27:19.210 20   138.15
      20 138.15
      20 138.15
15/05/2026 09:25:26.482 20   138.90
      20 138.90
      20 138.90
15/05/2026 09:24:19.998 5   137.75
      5 137.75
      5 137.75
15/05/2026 09:23:53.706 10   137.95
      10 137.95
      10 137.95
15/05/2026 09:22:02.627 72   138.20
      72 138.20
      72 138.20
15/05/2026 09:21:29.786 24   138.20
      24 138.20
      24 138.20
15/05/2026 09:21:09.893 72   138.65
      72 138.65
      72 138.65
15/05/2026 09:20:51.175 6   139.25
      6 139.25
      6 139.25
15/05/2026 09:17:49.066 3   139.00
      3 139.00
      3 139.00
15/05/2026 09:16:56.315 11   140.00
      11 140.00
      11 140.00
15/05/2026 09:16:29.866 50   140.00
      50 140.00
      50 140.00
15/05/2026 09:16:29.739 50   139.95
      50 139.95
      50 139.95
15/05/2026 09:16:24.196 8   139.85
      8 139.85
      8 139.85
15/05/2026 09:14:54.961 7   139.00
      7 139.00
      7 139.00
15/05/2026 09:14:35.804 29   139.30
      29 139.30
      29 139.30
15/05/2026 09:14:02.401 29   139.35
      29 139.35
      29 139.35
15/05/2026 09:13:33.681 37   138.45
      37 138.45
      37 138.45
15/05/2026 09:11:36.522 23   138.20
      23 138.20
      23 138.20
15/05/2026 09:10:46.398 3   138.85
      3 138.85
      3 138.85
15/05/2026 09:10:30.438 8   138.95
      8 138.95
      8 138.95
15/05/2026 09:08:32.171 23   138.75
      23 138.75
      23 138.75
15/05/2026 09:08:30.415 86   138.40
      83 138.40
      86 138.40
      3 138.40
15/05/2026 09:08:25.634 23   138.35
      23 138.35
      23 138.35
15/05/2026 09:07:52.893 47   138.50
      44 138.50
      23 138.50
      3 138.50
      24 138.50
15/05/2026 09:01:29.634 19   144.05
      7 144.05
      19 144.05
      1 144.05
      1 144.05
      10 144.05
15/05/2026 08:17:00.580 3   146.00
      3 146.00
      3 146.00
15/05/2026 08:05:08.648 39   146.00
      39 146.00
      39 146.00
15/05/2026 08:05:02.124 21   146.40
      21 146.40
      21 146.40
15/05/2026 08:02:09.817 2   147.75
      2 147.75
      2 147.75
15/05/2026 07:45:40.605 20   147.00
      20 147.00
      20 147.00
15/05/2026 07:43:46.762 29   146.00
      29 146.00
      29 146.00
15/05/2026 07:43:36.090 21   146.30
      21 146.30
      21 146.30
15/05/2026 07:38:21.439 26   148.55
      21 148.55
      26 148.55
      5 148.55
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)