+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

HENSOLDT AG

483

153

71.75

Date Time Volume Order Volume Price
05/05/2025 08:41:28.655 5   71.75
      5 71.75
      5 71.75
05/05/2025 08:41:11.865 50   71.75
      50 71.75
      50 71.75
05/05/2025 08:41:07.886 78   71.60
      78 71.60
      78 71.60
05/05/2025 08:41:02.544 1   71.75
      1 71.75
      1 71.75
05/05/2025 08:40:56.609 5   71.75
      5 71.75
      5 71.75
05/05/2025 08:40:45.029 150   71.60
      150 71.60
      150 71.60
05/05/2025 08:40:26.198 100   71.60
      100 71.60
      100 71.60
05/05/2025 08:40:21.554 200   71.60
      200 71.60
      200 71.60
05/05/2025 08:40:15.810 100   71.50
      100 71.50
      100 71.50
05/05/2025 08:40:04.772 100   71.60
      100 71.60
      100 71.60
05/05/2025 08:39:58.862 50   71.60
      50 71.60
      50 71.60
05/05/2025 08:39:41.497 200   71.50
      200 71.50
      200 71.50
05/05/2025 08:39:17.886 10   71.60
      10 71.60
      10 71.60
05/05/2025 08:39:07.484 1 588   71.20
      50 71.20
      30 71.20
      294 71.20
      1 065 71.20
      1 588 71.20
      99 71.20
      50 71.20
05/05/2025 08:38:47.081 100   71.55
      100 71.55
      100 71.55
05/05/2025 08:37:44.725 221   71.55
      181 71.55
      220 71.55
      40 71.55
      1 71.55
05/05/2025 08:37:36.503 1 116   71.50
      73 71.50
      20 71.50
      20 71.50
      99 71.50
      200 71.50
      1 000 71.50
      1 71.50
      116 71.50
      200 71.50
      250 71.50
      200 71.50
      45 71.50
      8 71.50
05/05/2025 08:37:27.401 334   71.45
      334 71.45
      334 71.45
05/05/2025 08:37:19.598 166   71.45
      100 71.45
      166 71.45
      66 71.45
05/05/2025 08:37:12.343 500   71.40
      500 71.40
      50 71.40
      450 71.40
05/05/2025 08:36:17.213 100   71.35
      100 71.35
      100 71.35
05/05/2025 08:35:59.350 10   71.35
      10 71.35
      10 71.35
05/05/2025 08:35:57.597 70   71.35
      70 71.35
      70 71.35
05/05/2025 08:35:50.285 50   71.40
      50 71.40
      50 71.40
05/05/2025 08:35:40.400 100   71.45
      50 71.45
      100 71.45
      50 71.45
05/05/2025 08:35:26.472 100   71.45
      100 71.45
      100 71.45
05/05/2025 08:35:10.184 500   71.40
      330 71.40
      500 71.40
      170 71.40
05/05/2025 08:35:01.196 300   71.35
      100 71.35
      200 71.35
      300 71.35
05/05/2025 08:34:52.300 70   71.35
      70 71.35
      70 71.35
05/05/2025 08:34:47.684 86   71.35
      86 71.35
      86 71.35
05/05/2025 08:34:45.254 10   71.35
      10 71.35
      10 71.35
05/05/2025 08:34:25.947 14   71.35
      14 71.35
      14 71.35
05/05/2025 08:33:34.176 149   71.15
      149 71.15
      149 71.15
05/05/2025 08:32:36.006 100   71.35
      100 71.35
      100 71.35
05/05/2025 08:32:29.041 70   71.35
      70 71.35
      70 71.35
05/05/2025 08:32:25.972 670   71.05
      670 71.05
      170 71.05
      432 71.05
      68 71.05
05/05/2025 08:31:43.965 150   71.20
      150 71.20
      100 71.20
      50 71.20
05/05/2025 08:31:02.005 15   71.30
      11 71.30
      4 71.30
      15 71.30
05/05/2025 08:30:19.369 150   71.30
      150 71.30
      150 71.30
05/05/2025 08:29:44.471 42   71.15
      42 71.15
      42 71.15
05/05/2025 08:29:29.267 20   71.30
      20 71.30
      20 71.30
05/05/2025 08:27:59.553 2   71.15
      2 71.15
      2 71.15
05/05/2025 08:27:53.854 1   71.15
      1 71.15
      1 71.15
05/05/2025 08:27:43.913 44   71.30
      44 71.30
      19 71.30
      25 71.30
05/05/2025 08:25:39.099 50   71.30
      50 71.30
      50 71.30
05/05/2025 08:25:29.946 100   71.30
      100 71.30
      100 71.30
05/05/2025 08:25:11.997 30   71.10
      30 71.10
      30 71.10
05/05/2025 08:25:04.609 10   71.30
      10 71.30
      10 71.30
05/05/2025 08:25:01.391 5   71.30
      5 71.30
      5 71.30
05/05/2025 08:24:45.394 50   71.30
      50 71.30
      50 71.30
05/05/2025 08:24:22.779 1   71.30
      1 71.30
      1 71.30
05/05/2025 08:24:19.779 50   71.30
      50 71.30
      50 71.30
05/05/2025 08:24:11.178 71   71.05
      71 71.05
      71 71.05
05/05/2025 08:22:55.257 20   71.35
      20 71.35
      20 71.35
05/05/2025 08:21:48.003 25   71.00
      25 71.00
      25 71.00
05/05/2025 08:20:54.233 6   71.35
      6 71.35
      6 71.35
05/05/2025 08:20:53.187 20   70.90
      20 70.90
      11 70.90
      9 70.90
05/05/2025 08:20:06.920 200   71.30
      108 71.30
      92 71.30
      200 71.30
05/05/2025 08:19:53.646 180   71.25
      180 71.25
      30 71.25
      50 71.25
      100 71.25
05/05/2025 08:19:33.241 2   71.25
      2 71.25
      2 71.25
05/05/2025 08:19:11.710 100   71.05
      100 71.05
      100 71.05
05/05/2025 08:17:57.017 100   70.95
      100 70.95
      20 70.95
      50 70.95
      30 70.95
05/05/2025 08:17:56.434 28   71.35
      28 71.35
      28 71.35
05/05/2025 08:16:59.608 230   71.25
      230 71.25
      230 71.25
05/05/2025 08:16:59.214 120   71.25
      50 71.25
      70 71.25
      120 71.25
05/05/2025 08:16:51.424 30   70.80
      30 70.80
      30 70.80
05/05/2025 08:16:41.230 1   71.25
      1 71.25
      1 71.25
05/05/2025 08:16:37.839 50   71.25
      50 71.25
      50 71.25
05/05/2025 08:16:19.629 50   70.90
      50 70.90
      50 70.90
05/05/2025 08:16:07.705 360   71.00
      265 71.00
      360 71.00
      95 71.00
05/05/2025 08:15:45.858 100   71.00
      100 71.00
      100 71.00
05/05/2025 08:15:29.500 200   71.00
      200 71.00
      200 71.00
05/05/2025 08:15:29.218 1   71.00
      1 71.00
      1 71.00
05/05/2025 08:15:28.111 14   71.00
      14 71.00
      14 71.00
05/05/2025 08:15:13.104 10   71.00
      10 71.00
      10 71.00
05/05/2025 08:15:05.255 80   71.00
      80 71.00
      80 71.00
05/05/2025 08:14:52.457 20   71.35
      20 71.35
      20 71.35
05/05/2025 08:14:14.984 200   71.10
      50 71.10
      50 71.10
      100 71.10
      200 71.10
05/05/2025 08:14:13.583 100   71.00
      100 71.00
      100 71.00
05/05/2025 08:14:12.233 35   71.30
      25 71.30
      35 71.30
      10 71.30
05/05/2025 08:13:23.483 50   71.15
      50 71.15
      50 71.15
05/05/2025 08:10:39.166 45   71.15
      25 71.15
      20 71.15
      45 71.15
05/05/2025 08:10:00.287 70   71.15
      20 71.15
      50 71.15
      70 71.15
05/05/2025 08:09:37.103 100   71.00
      100 71.00
      100 71.00
05/05/2025 08:09:09.656 10   71.15
      10 71.15
      10 71.15
05/05/2025 08:09:05.813 100   70.80
      100 70.80
      100 70.80
05/05/2025 08:08:44.051 9   71.15
      9 71.15
      9 71.15
05/05/2025 08:08:43.805 25   71.10
      25 71.10
      25 71.10
05/05/2025 08:08:25.142 120   71.15
      20 71.15
      120 71.15
      100 71.15
05/05/2025 08:08:17.910 100   70.70
      100 70.70
      100 70.70
05/05/2025 08:07:50.515 2   70.75
      2 70.75
      2 70.75
05/05/2025 08:07:33.943 6   71.15
      6 71.15
      6 71.15
05/05/2025 08:07:27.677 70   71.15
      45 71.15
      25 71.15
      70 71.15
05/05/2025 08:07:06.049 360   71.00
      360 71.00
      360 71.00
05/05/2025 08:07:03.213 50   70.75
      50 70.75
      50 70.75
05/05/2025 08:06:49.008 5   71.00
      5 71.00
      5 71.00
05/05/2025 08:06:43.892 2   70.70
      2 70.70
      2 70.70
05/05/2025 08:05:32.860 3   70.70
      3 70.70
      3 70.70
05/05/2025 08:05:31.914 200   70.70
      100 70.70
      200 70.70
      100 70.70
05/05/2025 08:05:16.790 339   71.00
      339 71.00
      189 71.00
      50 71.00
      50 71.00
      50 71.00
05/05/2025 08:05:04.169 8   71.35
      8 71.35
      8 71.35
05/05/2025 08:02:42.849 3   71.10
      3 71.10
      3 71.10
05/05/2025 08:02:26.197 265   71.35
      1 71.35
      7 71.35
      79 71.35
      16 71.35
      62 71.35
      20 71.35
      42 71.35
      100 71.35
      100 71.35
      59 71.35
      43 71.35
      1 71.35
05/05/2025 08:00:35.105 42   71.35
      42 71.35
      42 71.35
05/05/2025 08:00:31.127 33   71.35
      33 71.35
      33 71.35
05/05/2025 08:00:24.976 44   71.10
      4 71.10
      44 71.10
      40 71.10
05/05/2025 08:00:18.322 139   71.35
      35 71.35
      104 71.35
      139 71.35
05/05/2025 07:59:36.806 25   71.35
      25 71.35
      25 71.35
05/05/2025 07:59:21.639 175   71.35
      100 71.35
      175 71.35
      75 71.35
05/05/2025 07:58:58.960 4   71.10
      4 71.10
      4 71.10
05/05/2025 07:58:46.737 100   71.20
      40 71.20
      60 71.20
      100 71.20
05/05/2025 07:58:14.029 15   71.20
      15 71.20
      15 71.20
05/05/2025 07:57:31.320 40   70.95
      40 70.95
      40 70.95
05/05/2025 07:57:18.872 29   70.90
      29 70.90
      29 70.90
05/05/2025 07:57:18.802 71   70.90
      71 70.90
      71 70.90
05/05/2025 07:57:03.452 286   71.10
      286 71.10
      286 71.10
05/05/2025 07:56:44.879 500   71.15
      500 71.15
      500 71.15
05/05/2025 07:56:36.005 50   71.45
      50 71.45
      50 71.45
05/05/2025 07:56:32.553 5 794   71.45
      350 71.45
      125 71.45
      3 780 71.45
      70 71.45
      30 71.45
      100 71.45
      35 71.45
      500 71.45
      100 71.45
      7 71.45
      140 71.45
      180 71.45
      140 71.45
      27 71.45
      5 794 71.45
      100 71.45
      100 71.45
      10 71.45
05/05/2025 07:56:27.355 3 390   71.00
      300 71.00
      20 71.00
      285 71.00
      200 71.00
      769 71.00
      10 71.00
      600 71.00
      10 71.00
      10 71.00
      100 71.00
      738 71.00
      35 71.00
      43 71.00
      3 390 71.00
      100 71.00
      80 71.00
      25 71.00
      50 71.00
      15 71.00
05/05/2025 07:56:27.335 526   70.90
      526 70.90
      50 70.90
      36 70.90
      40 70.90
      400 70.90
05/05/2025 07:56:07.564 290   70.65
      40 70.65
      100 70.65
      50 70.65
      100 70.65
      290 70.65
05/05/2025 07:54:58.277 200   70.65
      100 70.65
      100 70.65
      200 70.65
05/05/2025 07:54:52.860 10   70.15
      10 70.15
      10 70.15
05/05/2025 07:54:43.750 3 469   70.05
      40 70.05
      1 70.05
      14 70.05
      100 70.05
      1 70.05
      5 70.05
      10 70.05
      3 469 70.05
      70 70.05
      200 70.05
      5 70.05
      2 325 70.05
      30 70.05
      1 70.05
      100 70.05
      50 70.05
      100 70.05
      167 70.05
      15 70.05
      100 70.05
      10 70.05
      10 70.05
      100 70.05
      15 70.05
05/05/2025 07:54:23.259 331   70.50
      100 70.50
      331 70.50
      36 70.50
      10 70.50
      10 70.50
      60 70.50
      15 70.50
      50 70.50
      50 70.50
05/05/2025 07:52:31.547 1   70.50
      1 70.50
      1 70.50
05/05/2025 07:51:25.810 60   70.50
      60 70.50
      10 70.50
      50 70.50
05/05/2025 07:48:29.514 15   70.85
      15 70.85
      15 70.85
05/05/2025 07:47:32.601 30   70.85
      30 70.85
      30 70.85
05/05/2025 07:46:51.642 30   70.85
      30 70.85
      30 70.85
05/05/2025 07:44:59.952 40   70.60
      40 70.60
      40 70.60
05/05/2025 07:44:37.901 100   70.85
      100 70.85
      100 70.85
05/05/2025 07:44:29.245 100   70.85
      100 70.85
      100 70.85
05/05/2025 07:43:27.404 10   70.60
      10 70.60
      10 70.60
05/05/2025 07:43:16.299 25   70.95
      25 70.95
      25 70.95
05/05/2025 07:42:42.951 300   70.90
      100 70.90
      200 70.90
      300 70.90
05/05/2025 07:42:33.159 100   70.85
      100 70.85
      100 70.85
05/05/2025 07:41:25.306 50   70.85
      50 70.85
      50 70.85
05/05/2025 07:40:17.079 99   70.85
      99 70.85
      99 70.85
05/05/2025 07:40:07.646 300   70.80
      300 70.80
      300 70.80
05/05/2025 07:38:23.566 50   70.85
      50 70.85
      50 70.85
05/05/2025 07:38:10.029 75   70.85
      36 70.85
      75 70.85
      39 70.85
05/05/2025 07:36:24.286 36   70.65
      36 70.65
      36 70.65
05/05/2025 07:36:20.885 900   70.95
      300 70.95
      480 70.95
      100 70.95
      20 70.95
      900 70.95
05/05/2025 07:34:45.531 100   70.95
      100 70.95
      100 70.95
05/05/2025 07:34:32.534 105   70.95
      105 70.95
      55 70.95
      50 70.95
05/05/2025 07:33:49.784 20   70.55
      20 70.55
      20 70.55
05/05/2025 07:33:22.786 100   70.95
      64 70.95
      36 70.95
      100 70.95
05/05/2025 07:32:12.221 59   70.55
      59 70.55
      23 70.55
      36 70.55
05/05/2025 07:30:18.147 30   70.60
      30 70.60
      30 70.60
05/05/2025 07:30:14.690 102   70.90
      102 70.90
      102 70.90
05/05/2025 07:30:05.889 5 455   70.95
      25 70.95
      240 70.95
      75 70.95
      65 70.95
      7 70.95
      28 70.95
      240 70.95
      30 70.95
      7 70.95
      25 70.95
      20 70.95
      100 70.95
      136 70.95
      200 70.95
      250 70.95
      50 70.95
      70 70.95
      100 70.95
      5 70.95
      30 70.95
      60 70.95
      10 70.95
      4 70.95
      4 70.95
      8 70.95
      115 70.95
      11 70.95
      50 70.95
      5 70.95
      10 70.95
      5 70.95
      4 70.95
      80 70.95
      2 70.95
      50 70.95
      550 70.95
      22 70.95
      150 70.95
      62 70.95
      10 70.95
      200 70.95
      80 70.95
      100 70.95
      4 70.95
      70 70.95
      200 70.95
      339 70.95
      200 70.95
      10 70.95
      20 70.95
      50 70.95
      100 70.95
      67 70.95
      130 70.95
      5 70.95
      100 70.95
      100 70.95
      20 70.95
      6 70.95
      200 70.95
      70 70.95
      14 70.95
      20 70.95
      15 70.95
      30 70.95
      3 70.95
      4 70.95
      2 70.95
      30 70.95
      3 70.95
      14 70.95
      71 70.95
      42 70.95
      40 70.95
      10 70.95
      4 70.95
      1 70.95
      4 70.95
      110 70.95
      28 70.95
      29 70.95
      35 70.95
      3 70.95
      10 70.95
      80 70.95
      50 70.95
      50 70.95
      80 70.95
      425 70.95
      44 70.95
      3 70.95
      70 70.95
      141 70.95
      20 70.95
      100 70.95
      10 70.95
      145 70.95
      1 337 70.95
      10 70.95
      100 70.95
      5 70.95
      30 70.95
      10 70.95
      6 70.95
      30 70.95
      50 70.95
      100 70.95
      40 70.95
      35 70.95
      10 70.95
      100 70.95
      150 70.95
      2 70.95
      10 70.95
      100 70.95
      250 70.95
      20 70.95
      72 70.95
      5 70.95
      29 70.95
      14 70.95
      15 70.95
      42 70.95
      72 70.95
      29 70.95
      30 70.95
      7 70.95
      100 70.95
      77 70.95
      141 70.95
      285 70.95
      100 70.95
      5 70.95
      20 70.95
      100 70.95
      44 70.95
      20 70.95
      25 70.95
      15 70.95
      1 70.95
      35 70.95
      7 70.95
      142 70.95
      200 70.95
      10 70.95
      60 70.95
      50 70.95
      7 70.95
      2 70.95
      28 70.95
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)