Tradegate Exchange

HENSOLDT AG

323

262

71.85

Date	Time	Volume	Order Volume	Price
18/12/2025	13:55:12.557	20		71.85
			20	71.85
			20	71.85
18/12/2025	13:55:12.224	4		71.85
			4	71.85
			4	71.85
18/12/2025	13:50:28.042	5		71.85
			5	71.85
			5	71.85
18/12/2025	13:42:36.031	20		72.00
			20	72.00
			20	72.00
18/12/2025	13:38:44.356	48		71.85
			48	71.85
			48	71.85
18/12/2025	13:38:27.918	250		71.85
			250	71.85
			250	71.85
18/12/2025	13:32:49.890	100		72.00
			100	72.00
			100	72.00
18/12/2025	13:27:34.063	50		72.00
			50	72.00
			50	72.00
18/12/2025	13:27:18.262	50		71.95
			50	71.95
			43	71.95
			7	71.95
18/12/2025	13:26:41.313	14		71.95
			13	71.95
			1	71.95
			14	71.95
18/12/2025	13:18:00.156	1		72.00
			1	72.00
			1	72.00
18/12/2025	13:12:06.504	35		71.85
			35	71.85
			35	71.85
18/12/2025	13:10:54.666	185		71.85
			185	71.85
			185	71.85
18/12/2025	13:04:56.317	30		72.05
			30	72.05
			30	72.05
18/12/2025	13:04:07.773	3		72.05
			3	72.05
			3	72.05
18/12/2025	13:03:44.312	10		72.05
			10	72.05
			10	72.05
18/12/2025	13:03:37.587	100		72.05
			100	72.05
			100	72.05
18/12/2025	13:03:29.065	200		72.05
			200	72.05
			200	72.05
18/12/2025	13:02:49.276	200		72.05
			200	72.05
			200	72.05
18/12/2025	13:02:05.745	88		72.00
			88	72.00
			88	72.00
18/12/2025	13:02:00.650	50		72.00
			50	72.00
			10	72.00
			40	72.00
18/12/2025	12:58:41.847	70		71.95
			70	71.95
			70	71.95
18/12/2025	12:56:41.340	112		71.85
			112	71.85
			112	71.85
18/12/2025	12:51:11.552	15		71.80
			15	71.80
			15	71.80
18/12/2025	12:50:52.278	4		71.90
			4	71.90
			4	71.90
18/12/2025	12:48:04.577	135		71.80
			135	71.80
			135	71.80
18/12/2025	12:44:25.692	100		71.80
			100	71.80
			100	71.80
18/12/2025	12:41:40.625	27		71.80
			27	71.80
			27	71.80
18/12/2025	12:41:40.011	50		71.70
			50	71.70
			50	71.70
18/12/2025	12:37:03.442	90		71.65
			90	71.65
			90	71.65
18/12/2025	12:34:41.895	50		71.65
			50	71.65
			50	71.65
18/12/2025	12:32:54.516	5		71.80
			5	71.80
			5	71.80
18/12/2025	12:29:13.812	1		71.75
			1	71.75
			1	71.75
18/12/2025	12:28:27.471	1		71.75
			1	71.75
			1	71.75
18/12/2025	12:26:14.025	50		71.90
			50	71.90
			50	71.90
18/12/2025	12:23:22.882	7		71.80
			7	71.80
			7	71.80
18/12/2025	12:22:56.579	200		71.80
			200	71.80
			200	71.80
18/12/2025	12:21:59.225	52		71.90
			52	71.90
			52	71.90
18/12/2025	12:19:12.079	10		71.95
			10	71.95
			10	71.95
18/12/2025	12:15:44.876	140		71.90
			30	71.90
			110	71.90
			140	71.90
18/12/2025	12:14:12.436	87		71.75
			87	71.75
			87	71.75
18/12/2025	12:12:48.535	30		71.80
			30	71.80
			30	71.80
18/12/2025	12:10:31.910	30		71.70
			30	71.70
			30	71.70
18/12/2025	12:09:16.680	100		71.60
			100	71.60
			100	71.60
18/12/2025	12:06:28.718	1		71.50
			1	71.50
			1	71.50
18/12/2025	12:05:06.872	100		71.40
			100	71.40
			100	71.40
18/12/2025	12:05:04.000	200		71.40
			200	71.40
			200	71.40
18/12/2025	12:02:16.327	100		71.45
			100	71.45
			100	71.45
18/12/2025	11:59:45.378	7		71.50
			7	71.50
			7	71.50
18/12/2025	11:54:26.613	100		71.50
			100	71.50
			100	71.50
18/12/2025	11:54:22.876	200		71.50
			200	71.50
			200	71.50
18/12/2025	11:48:51.962	17		71.35
			17	71.35
			17	71.35
18/12/2025	11:43:22.765	15		71.35
			15	71.35
			15	71.35
18/12/2025	11:42:05.621	150		71.35
			150	71.35
			150	71.35
18/12/2025	11:41:12.316	24		71.35
			24	71.35
			24	71.35
18/12/2025	11:38:19.072	3		71.30
			3	71.30
			3	71.30
18/12/2025	11:35:19.877	200		71.05
			200	71.05
			200	71.05
18/12/2025	11:32:57.758	15		71.15
			15	71.15
			15	71.15
18/12/2025	11:31:18.774	1		71.15
			1	71.15
			1	71.15
18/12/2025	11:31:10.320	1		71.10
			1	71.10
			1	71.10
18/12/2025	11:29:02.855	200		71.10
			200	71.10
			200	71.10
18/12/2025	11:28:16.092	139		71.05
			139	71.05
			139	71.05
18/12/2025	11:28:01.025	4		71.10
			4	71.10
			4	71.10
18/12/2025	11:27:56.043	40		71.00
			40	71.00
			40	71.00
18/12/2025	11:27:55.606	200		71.00
			200	71.00
			200	71.00
18/12/2025	11:27:53.822	711		71.00
			711	71.00
			10	71.00
			682	71.00
			9	71.00
			10	71.00
18/12/2025	11:26:20.238	289		71.05
			10	71.05
			200	71.05
			79	71.05
			289	71.05
18/12/2025	11:26:00.386	7		71.20
			7	71.20
			7	71.20
18/12/2025	11:25:09.593	50		71.30
			50	71.30
			50	71.30
18/12/2025	11:23:20.656	1		71.40
			1	71.40
			1	71.40
18/12/2025	11:23:05.471	110		71.40
			110	71.40
			110	71.40
18/12/2025	11:22:30.481	10		71.40
			10	71.40
			10	71.40
18/12/2025	11:21:29.200	200		71.60
			200	71.60
			200	71.60
18/12/2025	11:20:52.279	200		71.60
			200	71.60
			200	71.60
18/12/2025	11:19:25.884	5		71.60
			5	71.60
			5	71.60
18/12/2025	11:17:48.431	100		71.65
			100	71.65
			100	71.65
18/12/2025	11:16:22.582	50		71.60
			50	71.60
			50	71.60
18/12/2025	11:14:15.775	30		71.60
			30	71.60
			30	71.60
18/12/2025	11:10:00.464	100		71.50
			100	71.50
			100	71.50
18/12/2025	11:06:52.354	1		71.55
			1	71.55
			1	71.55
18/12/2025	11:06:43.503	1		71.45
			1	71.45
			1	71.45
18/12/2025	11:05:19.157	25		71.45
			25	71.45
			25	71.45
18/12/2025	11:04:22.817	30		71.45
			30	71.45
			30	71.45
18/12/2025	11:04:07.520	30		71.50
			30	71.50
			30	71.50
18/12/2025	10:59:24.187	100		71.55
			100	71.55
			100	71.55
18/12/2025	10:59:01.450	100		71.55
			100	71.55
			100	71.55
18/12/2025	10:58:31.637	29		71.55
			29	71.55
			29	71.55
18/12/2025	10:55:58.164	10		71.55
			10	71.55
			10	71.55
18/12/2025	10:52:54.710	70		71.70
			70	71.70
			70	71.70
18/12/2025	10:52:35.349	7		71.70
			7	71.70
			7	71.70
18/12/2025	10:51:27.824	135		71.70
			135	71.70
			135	71.70
18/12/2025	10:47:34.817	480		71.70
			200	71.70
			280	71.70
			480	71.70
18/12/2025	10:46:56.881	200		71.70
			200	71.70
			200	71.70
18/12/2025	10:46:46.776	100		71.70
			100	71.70
			100	71.70
18/12/2025	10:45:19.530	35		71.80
			35	71.80
			35	71.80
18/12/2025	10:44:14.235	40		71.80
			40	71.80
			40	71.80
18/12/2025	10:43:51.970	200		71.65
			200	71.65
			200	71.65
18/12/2025	10:43:51.542	65		71.70
			65	71.70
			65	71.70
18/12/2025	10:41:17.238	1		71.75
			1	71.75
			1	71.75
18/12/2025	10:40:27.598	50		71.65
			50	71.65
			50	71.65
18/12/2025	10:40:27.531	50		71.60
			50	71.60
			50	71.60
18/12/2025	10:34:14.583	100		71.55
			100	71.55
			100	71.55
18/12/2025	10:34:14.401	27		71.60
			27	71.60
			27	71.60
18/12/2025	10:31:29.844	1		71.45
			1	71.45
			1	71.45
18/12/2025	10:29:45.390	200		71.45
			200	71.45
			200	71.45
18/12/2025	10:29:04.998	1		71.55
			1	71.55
			1	71.55
18/12/2025	10:28:49.604	130		71.60
			130	71.60
			130	71.60
18/12/2025	10:27:41.863	89		71.50
			89	71.50
			89	71.50
18/12/2025	10:26:35.274	45		71.50
			45	71.50
			45	71.50
18/12/2025	10:24:32.734	200		71.55
			200	71.55
			200	71.55
18/12/2025	10:24:20.492	10		71.60
			10	71.60
			10	71.60
18/12/2025	10:24:17.325	70		71.60
			70	71.60
			70	71.60
18/12/2025	10:24:04.977	70		71.60
			70	71.60
			70	71.60
18/12/2025	10:22:36.295	21		71.60
			21	71.60
			21	71.60
18/12/2025	10:21:43.766	890		71.40
			890	71.40
			890	71.40
18/12/2025	10:21:33.038	200		71.45
			200	71.45
			200	71.45
18/12/2025	10:21:27.139	3		71.45
			3	71.45
			3	71.45
18/12/2025	10:20:54.624	1		71.55
			1	71.55
			1	71.55
18/12/2025	10:20:48.196	100		71.45
			100	71.45
			100	71.45
18/12/2025	10:18:03.083	200		71.40
			200	71.40
			200	71.40
18/12/2025	10:17:49.082	200		71.40
			200	71.40
			200	71.40
18/12/2025	10:17:45.201	200		71.40
			200	71.40
			200	71.40
18/12/2025	10:17:38.024	22		71.40
			22	71.40
			22	71.40
18/12/2025	10:17:27.553	1		71.55
			1	71.55
			1	71.55
18/12/2025	10:17:03.198	40		71.40
			40	71.40
			40	71.40
18/12/2025	10:17:03.121	109		71.40
			109	71.40
			109	71.40
18/12/2025	10:15:28.491	200		71.55
			200	71.55
			200	71.55
18/12/2025	10:15:02.902	200		71.60
			200	71.60
			200	71.60
18/12/2025	10:12:14.811	70		71.65
			70	71.65
			70	71.65
18/12/2025	10:08:48.937	200		71.70
			200	71.70
			200	71.70
18/12/2025	10:05:49.549	200		71.75
			200	71.75
			200	71.75
18/12/2025	10:05:49.350	200		71.75
			200	71.75
			200	71.75
18/12/2025	10:05:48.510	200		71.75
			200	71.75
			200	71.75
18/12/2025	10:05:34.671	200		71.65
			200	71.65
			200	71.65
18/12/2025	10:05:15.256	200		71.65
			200	71.65
			200	71.65
18/12/2025	10:04:06.287	50		71.70
			50	71.70
			50	71.70
18/12/2025	10:03:27.051	200		71.70
			200	71.70
			200	71.70
18/12/2025	10:03:24.440	69		71.70
			69	71.70
			69	71.70
18/12/2025	10:03:12.961	1		71.60
			1	71.60
			1	71.60
18/12/2025	10:02:36.721	200		71.80
			200	71.80
			200	71.80
18/12/2025	10:02:15.845	50		71.70
			50	71.70
			50	71.70
18/12/2025	09:58:55.627	560		71.45
			90	71.45
			560	71.45
			470	71.45
18/12/2025	09:58:48.690	330		71.50
			100	71.50
			30	71.50
			200	71.50
			330	71.50
18/12/2025	09:58:26.040	200		71.55
			200	71.55
			200	71.55
18/12/2025	09:57:34.724	14		71.60
			14	71.60
			14	71.60
18/12/2025	09:55:35.593	155		71.60
			155	71.60
			155	71.60
18/12/2025	09:55:25.756	100		71.65
			100	71.65
			100	71.65
18/12/2025	09:53:23.317	50		71.55
			50	71.55
			50	71.55
18/12/2025	09:53:13.283	71		71.60
			71	71.60
			71	71.60
18/12/2025	09:53:06.311	230		71.65
			30	71.65
			1	71.65
			200	71.65
			229	71.65
18/12/2025	09:52:50.804	200		71.65
			200	71.65
			200	71.65
18/12/2025	09:51:00.570	4		71.55
			4	71.55
			4	71.55
18/12/2025	09:50:37.906	50		71.60
			50	71.60
			50	71.60
18/12/2025	09:49:02.511	100		71.65
			100	71.65
			100	71.65
18/12/2025	09:46:14.490	200		71.65
			200	71.65
			200	71.65
18/12/2025	09:45:03.147	43		71.70
			43	71.70
			43	71.70
18/12/2025	09:44:26.958	25		71.70
			25	71.70
			25	71.70
18/12/2025	09:42:56.571	1		71.85
			1	71.85
			1	71.85
18/12/2025	09:42:34.203	111		71.75
			14	71.75
			97	71.75
			111	71.75
18/12/2025	09:41:48.878	100		71.80
			100	71.80
			100	71.80
18/12/2025	09:40:20.192	60		71.80
			52	71.80
			60	71.80
			8	71.80
18/12/2025	09:40:09.864	100		71.90
			100	71.90
			100	71.90
18/12/2025	09:39:42.979	25		71.95
			25	71.95
			25	71.95
18/12/2025	09:36:25.090	13		71.85
			13	71.85
			13	71.85
18/12/2025	09:35:40.775	24		71.85
			24	71.85
			24	71.85
18/12/2025	09:32:43.059	100		71.90
			100	71.90
			100	71.90
18/12/2025	09:31:18.911	7		72.00
			7	72.00
			7	72.00
18/12/2025	09:29:55.483	50		72.00
			50	72.00
			50	72.00
18/12/2025	09:28:31.210	1		72.00
			1	72.00
			1	72.00
18/12/2025	09:27:01.814	50		71.90
			50	71.90
			50	71.90
18/12/2025	09:26:45.122	200		71.90
			200	71.90
			200	71.90
18/12/2025	09:26:23.524	50		71.90
			50	71.90
			50	71.90
18/12/2025	09:26:03.390	200		71.90
			200	71.90
			200	71.90
18/12/2025	09:18:01.680	90		71.80
			90	71.80
			90	71.80
18/12/2025	09:16:57.624	200		71.65
			200	71.65
			200	71.65
18/12/2025	09:16:52.574	150		71.70
			150	71.70
			150	71.70
18/12/2025	09:16:39.237	1		71.75
			1	71.75
			1	71.75
18/12/2025	09:15:33.629	2		71.80
			2	71.80
			2	71.80
18/12/2025	09:14:46.280	36		71.70
			36	71.70
			36	71.70
18/12/2025	09:11:25.632	100		71.80
			100	71.80
			100	71.80
18/12/2025	09:10:55.081	133		71.80
			133	71.80
			133	71.80
18/12/2025	09:10:09.679	90		71.80
			90	71.80
			90	71.80
18/12/2025	09:09:45.410	11		71.70
			11	71.70
			11	71.70
18/12/2025	09:08:00.480	70		71.75
			70	71.75
			70	71.75
18/12/2025	09:04:31.688	199		71.55
			199	71.55
			199	71.55
18/12/2025	09:04:28.420	200		71.55
			200	71.55
			200	71.55
18/12/2025	09:03:49.294	100		71.60
			100	71.60
			100	71.60
18/12/2025	09:03:47.292	10		71.80
			10	71.80
			10	71.80
18/12/2025	09:03:05.622	9		71.55
			9	71.55
			9	71.55
18/12/2025	09:02:15.181	21		71.80
			21	71.80
			21	71.80
18/12/2025	09:02:01.958	50		71.90
			50	71.90
			40	71.90
			10	71.90
18/12/2025	09:00:47.279	65		71.90
			65	71.90
			65	71.90
18/12/2025	09:00:43.005	21		71.95
			21	71.95
			21	71.95
18/12/2025	08:56:45.301	50		71.95
			50	71.95
			20	71.95
			30	71.95
18/12/2025	08:55:27.563	38		71.95
			10	71.95
			7	71.95
			21	71.95
			38	71.95
18/12/2025	08:51:34.630	40		72.65
			40	72.65
			40	72.65
18/12/2025	08:49:39.139	1		72.70
			1	72.70
			1	72.70
18/12/2025	08:49:07.947	62		72.70
			7	72.70
			5	72.70
			50	72.70
			62	72.70
18/12/2025	08:44:54.639	15		72.15
			15	72.15
			15	72.15
18/12/2025	08:42:32.818	4		72.15
			4	72.15
			4	72.15
18/12/2025	08:42:31.749	5		72.60
			5	72.60
			5	72.60
18/12/2025	08:42:20.732	225		72.55
			225	72.55
			225	72.55
18/12/2025	08:41:11.066	150		72.55
			150	72.55
			150	72.55
18/12/2025	08:37:40.099	100		72.50
			100	72.50
			85	72.50
			15	72.50
18/12/2025	08:36:24.854	150		72.50
			150	72.50
			20	72.50
			30	72.50
			100	72.50
18/12/2025	08:34:15.521	30		72.40
			30	72.40
			30	72.40
18/12/2025	08:32:07.539	20		72.45
			20	72.45
			20	72.45
18/12/2025	08:30:07.554	30		72.05
			30	72.05
			30	72.05
18/12/2025	08:27:55.496	5		72.45
			5	72.45
			5	72.45
18/12/2025	08:26:54.437	5		72.45
			5	72.45
			5	72.45
18/12/2025	08:26:32.807	5		72.45
			5	72.45
			5	72.45
18/12/2025	08:26:09.819	5		72.45
			5	72.45
			5	72.45
18/12/2025	08:24:31.753	250		72.45
			200	72.45
			250	72.45
			50	72.45
18/12/2025	08:24:28.395	100		72.40
			100	72.40
			100	72.40
18/12/2025	08:24:22.947	100		72.40
			100	72.40
			100	72.40
18/12/2025	08:24:19.459	100		72.40
			100	72.40
			100	72.40
18/12/2025	08:24:17.612	5		72.40
			5	72.40
			5	72.40
18/12/2025	08:23:54.987	100		72.40
			100	72.40
			100	72.40
18/12/2025	08:23:32.481	5		72.40
			5	72.40
			5	72.40
18/12/2025	08:23:15.888	5		72.40
			5	72.40
			5	72.40
18/12/2025	08:22:52.821	3		72.45
			3	72.45
			3	72.45
18/12/2025	08:22:33.681	3		72.45
			3	72.45
			3	72.45
18/12/2025	08:22:14.307	5		72.45
			5	72.45
			5	72.45
18/12/2025	08:22:08.992	5		72.45
			5	72.45
			5	72.45
18/12/2025	08:21:48.597	2		72.45
			2	72.45
			2	72.45
18/12/2025	08:21:34.414	400		72.35
			400	72.35
			399	72.35
			1	72.35
18/12/2025	08:21:19.258	100		72.30
			100	72.30
			100	72.30
18/12/2025	08:20:39.194	1		72.30
			1	72.30
			1	72.30
18/12/2025	08:20:05.890	70		72.45
			70	72.45
			70	72.45
18/12/2025	08:20:03.483	200		72.40
			197	72.40
			1	72.40
			200	72.40
			1	72.40
			1	72.40
18/12/2025	08:18:49.423	100		72.35
			100	72.35
			100	72.35
18/12/2025	08:18:31.297	3		72.35
			1	72.35
			3	72.35
			1	72.35
			1	72.35
18/12/2025	08:17:15.848	100		72.35
			100	72.35
			100	72.35
18/12/2025	08:16:46.613	1		72.35
			1	72.35
			1	72.35
18/12/2025	08:16:40.068	14		72.35
			14	72.35
			14	72.35
18/12/2025	08:16:15.137	1		72.35
			1	72.35
			1	72.35
18/12/2025	08:15:04.151	88		72.35
			88	72.35
			88	72.35
18/12/2025	08:14:50.730	100		72.15
			50	72.15
			100	72.15
			50	72.15
18/12/2025	08:14:17.532	100		72.15
			100	72.15
			100	72.15
18/12/2025	08:12:33.803	4		72.15
			4	72.15
			4	72.15
18/12/2025	08:11:32.853	30		72.15
			30	72.15
			30	72.15
18/12/2025	08:10:46.395	24		72.10
			24	72.10
			24	72.10
18/12/2025	08:08:55.067	67		72.10
			67	72.10
			67	72.10
18/12/2025	08:02:54.649	35		71.90
			35	71.90
			35	71.90
18/12/2025	08:01:34.311	3		72.15
			3	72.15
			3	72.15
18/12/2025	08:00:56.310	37		72.15
			37	72.15
			1	72.15
			36	72.15
18/12/2025	08:00:14.755	1		72.10
			1	72.10
			1	72.10
18/12/2025	08:00:04.835	47		72.10
			47	72.10
			47	72.10
18/12/2025	07:57:56.954	4		72.05
			4	72.05
			4	72.05
18/12/2025	07:55:17.246	120		72.10
			100	72.10
			20	72.10
			120	72.10
18/12/2025	07:53:51.268	50		72.10
			50	72.10
			50	72.10
18/12/2025	07:51:14.851	72		72.10
			72	72.10
			72	72.10
18/12/2025	07:48:27.401	100		71.95
			100	71.95
			100	71.95
18/12/2025	07:48:22.831	100		71.95
			100	71.95
			100	71.95
18/12/2025	07:48:17.900	100		71.95
			100	71.95
			100	71.95
18/12/2025	07:47:09.479	54		71.95
			54	71.95
			54	71.95
18/12/2025	07:46:50.654	100		71.95
			100	71.95
			30	71.95
			30	71.95
			40	71.95
18/12/2025	07:46:47.937	100		71.95
			74	71.95
			26	71.95
			100	71.95
18/12/2025	07:37:42.067	20		71.95
			20	71.95
			20	71.95
18/12/2025	07:34:55.168	50		71.55
			48	71.55
			2	71.55
			50	71.55
18/12/2025	07:30:53.539	1		71.50
			1	71.50
			1	71.50
18/12/2025	07:30:06.507	231		71.90
			10	71.90
			25	71.90
			25	71.90
			25	71.90
			20	71.90
			50	71.90
			100	71.90
			36	71.90
			66	71.90
			105	71.90

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 519.00
Ask: 1 520.00
Volume: 20 839
-1.27%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
18/12/2025 @ 13:56:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice