Tradegate Exchange

HENSOLDT AG

461

203

69.85

Date	Time	Volume	Order Volume	Price
08/05/2025	08:46:32.695	100		69.85
			100	69.85
			100	69.85
08/05/2025	08:46:24.490	1		69.90
			1	69.90
			1	69.90
08/05/2025	08:46:20.428	900		69.85
			140	69.85
			70	69.85
			900	69.85
			690	69.85
08/05/2025	08:46:02.666	100		69.85
			100	69.85
			100	69.85
08/05/2025	08:45:27.601	825		69.80
			125	69.80
			600	69.80
			14	69.80
			100	69.80
			811	69.80
08/05/2025	08:45:11.121	100		69.75
			100	69.75
			100	69.75
08/05/2025	08:44:28.794	50		69.65
			50	69.65
			50	69.65
08/05/2025	08:44:28.711	100		69.65
			100	69.65
			100	69.65
08/05/2025	08:43:49.417	25		69.75
			25	69.75
			25	69.75
08/05/2025	08:43:01.387	150		69.85
			150	69.85
			150	69.85
08/05/2025	08:42:50.268	250		69.85
			50	69.85
			100	69.85
			100	69.85
			250	69.85
08/05/2025	08:42:32.284	2		69.65
			2	69.65
			2	69.65
08/05/2025	08:42:18.241	150		69.65
			150	69.65
			100	69.65
			50	69.65
08/05/2025	08:42:13.110	75		69.60
			75	69.60
			75	69.60
08/05/2025	08:41:21.570	400		69.55
			400	69.55
			400	69.55
08/05/2025	08:41:15.922	100		69.55
			100	69.55
			100	69.55
08/05/2025	08:41:15.883	92		69.50
			92	69.50
			92	69.50
08/05/2025	08:41:02.030	25		69.50
			25	69.50
			25	69.50
08/05/2025	08:40:00.955	160		69.50
			160	69.50
			160	69.50
08/05/2025	08:39:18.369	30		69.50
			30	69.50
			30	69.50
08/05/2025	08:38:56.825	1		69.50
			1	69.50
			1	69.50
08/05/2025	08:38:50.321	90		69.50
			90	69.50
			90	69.50
08/05/2025	08:38:22.292	100		69.50
			100	69.50
			100	69.50
08/05/2025	08:38:21.084	2		69.45
			2	69.45
			2	69.45
08/05/2025	08:38:16.889	337		69.45
			102	69.45
			337	69.45
			235	69.45
08/05/2025	08:37:52.284	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:37:36.766	140		69.50
			140	69.50
			140	69.50
08/05/2025	08:37:21.062	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:37:12.629	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:37:01.478	4		69.50
			4	69.50
			4	69.50
08/05/2025	08:36:47.744	6		69.50
			6	69.50
			6	69.50
08/05/2025	08:36:02.992	70		69.50
			70	69.50
			70	69.50
08/05/2025	08:34:25.584	200		69.45
			200	69.45
			200	69.45
08/05/2025	08:34:11.660	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:34:11.241	125		69.40
			125	69.40
			125	69.40
08/05/2025	08:33:20.274	23		69.35
			23	69.35
			23	69.35
08/05/2025	08:32:58.339	1		69.35
			1	69.35
			1	69.35
08/05/2025	08:31:56.467	25		69.35
			25	69.35
			25	69.35
08/05/2025	08:31:45.822	12		69.35
			12	69.35
			12	69.35
08/05/2025	08:30:14.434	57		69.35
			57	69.35
			57	69.35
08/05/2025	08:29:51.311	500		69.50
			430	69.50
			500	69.50
			20	69.50
			50	69.50
08/05/2025	08:29:40.079	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:29:32.137	200		69.45
			200	69.45
			200	69.45
08/05/2025	08:29:12.383	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:29:02.023	20		69.45
			20	69.45
			20	69.45
08/05/2025	08:28:48.640	25		69.45
			25	69.45
			25	69.45
08/05/2025	08:27:48.530	50		69.30
			50	69.30
			50	69.30
08/05/2025	08:27:45.042	73		69.30
			73	69.30
			73	69.30
08/05/2025	08:27:42.567	50		69.30
			50	69.30
			50	69.30
08/05/2025	08:27:36.132	1 050		69.50
			50	69.50
			540	69.50
			1 000	69.50
			500	69.50
			10	69.50
08/05/2025	08:27:26.500	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:27:24.466	62		69.45
			62	69.45
			62	69.45
08/05/2025	08:27:09.571	50		69.30
			50	69.30
			50	69.30
08/05/2025	08:27:05.773	73		69.30
			73	69.30
			73	69.30
08/05/2025	08:27:02.509	50		69.30
			50	69.30
			50	69.30
08/05/2025	08:26:58.288	200		69.45
			200	69.45
			200	69.45
08/05/2025	08:26:47.958	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:26:24.042	10		69.45
			10	69.45
			10	69.45
08/05/2025	08:25:37.947	50		69.45
			50	69.45
			50	69.45
08/05/2025	08:24:58.391	150		69.30
			100	69.30
			150	69.30
			50	69.30
08/05/2025	08:24:57.410	1		69.45
			1	69.45
			1	69.45
08/05/2025	08:24:29.042	200		69.40
			200	69.40
			200	69.40
08/05/2025	08:24:22.577	250		69.40
			250	69.40
			250	69.40
08/05/2025	08:23:59.786	5		69.45
			5	69.45
			5	69.45
08/05/2025	08:23:44.758	25		69.45
			25	69.45
			25	69.45
08/05/2025	08:23:21.360	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:22:46.704	10		69.45
			10	69.45
			10	69.45
08/05/2025	08:22:37.158	30		69.45
			30	69.45
			30	69.45
08/05/2025	08:22:24.905	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:22:23.506	41		69.45
			21	69.45
			41	69.45
			20	69.45
08/05/2025	08:22:21.193	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:22:03.901	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:21:47.362	15		69.45
			15	69.45
			15	69.45
08/05/2025	08:21:37.946	10		69.30
			10	69.30
			10	69.30
08/05/2025	08:20:21.542	3		69.45
			3	69.45
			3	69.45
08/05/2025	08:20:17.602	6		69.30
			6	69.30
			6	69.30
08/05/2025	08:19:08.845	150		69.35
			150	69.35
			150	69.35
08/05/2025	08:18:57.914	62		69.40
			12	69.40
			62	69.40
			50	69.40
08/05/2025	08:18:49.859	150		69.35
			50	69.35
			150	69.35
			100	69.35
08/05/2025	08:18:31.621	30		69.35
			30	69.35
			30	69.35
08/05/2025	08:18:26.628	25		69.25
			25	69.25
			25	69.25
08/05/2025	08:18:20.631	50		69.35
			50	69.35
			50	69.35
08/05/2025	08:18:12.991	40		69.35
			40	69.35
			40	69.35
08/05/2025	08:18:10.328	133		69.35
			83	69.35
			133	69.35
			50	69.35
08/05/2025	08:17:14.524	10		69.25
			10	69.25
			10	69.25
08/05/2025	08:17:11.797	10		69.35
			10	69.35
			10	69.35
08/05/2025	08:16:15.546	30		69.25
			30	69.25
			30	69.25
08/05/2025	08:14:47.393	1		69.35
			1	69.35
			1	69.35
08/05/2025	08:14:22.644	50		69.35
			50	69.35
			50	69.35
08/05/2025	08:13:51.157	355		69.25
			355	69.25
			355	69.25
08/05/2025	08:13:41.124	100		69.25
			100	69.25
			100	69.25
08/05/2025	08:13:38.879	10		69.25
			10	69.25
			10	69.25
08/05/2025	08:13:30.978	200		69.45
			200	69.45
			200	69.45
08/05/2025	08:13:05.937	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:12:19.677	25		69.40
			25	69.40
			25	69.40
08/05/2025	08:11:59.726	100		69.45
			100	69.45
			100	69.45
08/05/2025	08:11:11.993	25		69.25
			25	69.25
			25	69.25
08/05/2025	08:11:09.027	250		69.25
			90	69.25
			250	69.25
			50	69.25
			100	69.25
			10	69.25
08/05/2025	08:10:19.876	100		69.55
			100	69.55
			100	69.55
08/05/2025	08:10:10.779	100		69.55
			100	69.55
			100	69.55
08/05/2025	08:09:38.840	50		69.55
			50	69.55
			50	69.55
08/05/2025	08:08:32.150	15		69.75
			15	69.75
			15	69.75
08/05/2025	08:08:29.019	10		69.75
			10	69.75
			10	69.75
08/05/2025	08:08:21.163	1 164		69.50
			856	69.50
			200	69.50
			308	69.50
			300	69.50
			450	69.50
			8	69.50
			100	69.50
			6	69.50
			50	69.50
			30	69.50
			20	69.50
08/05/2025	08:08:11.747	72		69.60
			72	69.60
			72	69.60
08/05/2025	08:08:11.667	72		69.60
			72	69.60
			72	69.60
08/05/2025	08:07:34.787	100		69.55
			50	69.55
			50	69.55
			100	69.55
08/05/2025	08:07:34.771	200		69.65
			200	69.65
			200	69.65
08/05/2025	08:07:22.975	100		69.70
			100	69.70
			100	69.70
08/05/2025	08:07:09.037	3		69.70
			3	69.70
			3	69.70
08/05/2025	08:06:35.867	1		69.85
			1	69.85
			1	69.85
08/05/2025	08:06:34.214	923		69.70
			23	69.70
			900	69.70
			250	69.70
			473	69.70
			200	69.70
08/05/2025	08:06:24.621	100		69.75
			100	69.75
			100	69.75
08/05/2025	08:06:09.008	100		69.85
			100	69.85
			100	69.85
08/05/2025	08:05:49.560	15		69.95
			15	69.95
			15	69.95
08/05/2025	08:05:49.088	50		69.95
			50	69.95
			50	69.95
08/05/2025	08:05:01.859	150		69.75
			150	69.75
			150	69.75
08/05/2025	08:04:58.287	100		69.75
			100	69.75
			100	69.75
08/05/2025	08:04:42.456	2 600		70.00
			100	70.00
			250	70.00
			200	70.00
			400	70.00
			1 900	70.00
			1	70.00
			500	70.00
			699	70.00
			150	70.00
			1 000	70.00
08/05/2025	08:03:54.372	100		69.85
			100	69.85
			100	69.85
08/05/2025	08:03:45.925	15		69.85
			15	69.85
			15	69.85
08/05/2025	08:03:39.406	125		69.85
			125	69.85
			100	69.85
			25	69.85
08/05/2025	08:03:26.658	100		69.85
			100	69.85
			100	69.85
08/05/2025	08:03:12.462	151		69.75
			51	69.75
			151	69.75
			100	69.75
08/05/2025	08:03:09.483	100		69.75
			100	69.75
			100	69.75
08/05/2025	08:03:09.291	100		69.75
			99	69.75
			1	69.75
			100	69.75
08/05/2025	08:02:11.548	100		69.70
			100	69.70
			100	69.70
08/05/2025	08:02:06.738	300		69.70
			50	69.70
			7	69.70
			300	69.70
			109	69.70
			66	69.70
			68	69.70
08/05/2025	08:00:21.791	32		69.85
			32	69.85
			32	69.85
08/05/2025	08:00:17.183	20		69.85
			20	69.85
			20	69.85
08/05/2025	08:00:16.958	7		69.85
			7	69.85
			7	69.85
08/05/2025	08:00:09.945	20		69.85
			20	69.85
			20	69.85
08/05/2025	07:59:08.495	610		69.85
			610	69.85
			610	69.85
08/05/2025	07:59:04.189	100		69.85
			100	69.85
			100	69.85
08/05/2025	07:58:56.363	100		69.55
			100	69.55
			100	69.55
08/05/2025	07:58:28.728	150		69.55
			150	69.55
			150	69.55
08/05/2025	07:58:07.906	100		69.55
			100	69.55
			100	69.55
08/05/2025	07:57:28.822	100		69.55
			100	69.55
			100	69.55
08/05/2025	07:57:21.748	1		69.85
			1	69.85
			1	69.85
08/05/2025	07:56:23.391	90		69.85
			90	69.85
			90	69.85
08/05/2025	07:56:23.307	30		69.85
			30	69.85
			30	69.85
08/05/2025	07:56:12.100	120		69.85
			100	69.85
			20	69.85
			120	69.85
08/05/2025	07:56:02.277	50		69.70
			50	69.70
			50	69.70
08/05/2025	07:55:24.659	72		69.75
			72	69.75
			72	69.75
08/05/2025	07:54:54.457	1		69.85
			1	69.85
			1	69.85
08/05/2025	07:54:45.029	72		69.75
			72	69.75
			72	69.75
08/05/2025	07:54:19.490	72		69.75
			72	69.75
			72	69.75
08/05/2025	07:54:09.370	100		69.55
			100	69.55
			100	69.55
08/05/2025	07:53:38.745	14		69.85
			14	69.85
			14	69.85
08/05/2025	07:53:10.334	900		69.70
			900	69.70
			500	69.70
			350	69.70
			50	69.70
08/05/2025	07:52:56.206	100		69.65
			100	69.65
			100	69.65
08/05/2025	07:52:45.718	100		69.65
			100	69.65
			100	69.65
08/05/2025	07:52:32.861	100		69.65
			100	69.65
			100	69.65
08/05/2025	07:51:13.474	100		69.55
			100	69.55
			100	69.55
08/05/2025	07:51:12.216	150		69.65
			150	69.65
			150	69.65
08/05/2025	07:50:56.931	100		69.65
			100	69.65
			100	69.65
08/05/2025	07:50:33.337	100		69.55
			100	69.55
			100	69.55
08/05/2025	07:49:27.920	100		69.55
			100	69.55
			100	69.55
08/05/2025	07:49:26.604	500		69.55
			200	69.55
			100	69.55
			500	69.55
			200	69.55
08/05/2025	07:48:55.471	100		69.65
			100	69.65
			100	69.65
08/05/2025	07:48:53.895	200		69.60
			200	69.60
			200	69.60
08/05/2025	07:48:42.406	100		69.60
			100	69.60
			100	69.60
08/05/2025	07:48:33.218	246		69.55
			246	69.55
			246	69.55
08/05/2025	07:48:05.479	254		69.55
			100	69.55
			254	69.55
			14	69.55
			140	69.55
08/05/2025	07:47:32.256	250		69.65
			100	69.65
			250	69.65
			50	69.65
			100	69.65
08/05/2025	07:47:18.853	100		69.80
			100	69.80
			100	69.80
08/05/2025	07:46:56.630	100		69.95
			100	69.95
			100	69.95
08/05/2025	07:46:49.908	300		69.90
			300	69.90
			300	69.90
08/05/2025	07:46:42.294	100		69.85
			100	69.85
			100	69.85
08/05/2025	07:45:39.842	45		69.95
			45	69.95
			45	69.95
08/05/2025	07:45:33.479	100		69.95
			100	69.95
			100	69.95
08/05/2025	07:45:29.477	300		69.80
			300	69.80
			300	69.80
08/05/2025	07:45:18.788	100		69.75
			100	69.75
			100	69.75
08/05/2025	07:44:40.176	50		69.75
			50	69.75
			50	69.75
08/05/2025	07:42:59.411	100		69.75
			100	69.75
			100	69.75
08/05/2025	07:42:38.484	15		69.65
			15	69.65
			15	69.65
08/05/2025	07:42:05.670	200		69.80
			100	69.80
			100	69.80
			200	69.80
08/05/2025	07:41:47.665	533		69.90
			65	69.90
			20	69.90
			15	69.90
			150	69.90
			518	69.90
			30	69.90
			100	69.90
			100	69.90
			68	69.90
08/05/2025	07:41:42.776	1 488		69.95
			20	69.95
			300	69.95
			1 188	69.95
			150	69.95
			100	69.95
			2	69.95
			100	69.95
			10	69.95
			150	69.95
			5	69.95
			15	69.95
			138	69.95
			10	69.95
			500	69.95
			150	69.95
			20	69.95
			10	69.95
			33	69.95
			50	69.95
			25	69.95
08/05/2025	07:41:34.732	1 800		70.05
			70	70.05
			500	70.05
			300	70.05
			20	70.05
			1 000	70.05
			10	70.05
			20	70.05
			933	70.05
			15	70.05
			30	70.05
			200	70.05
			18	70.05
			10	70.05
			200	70.05
			50	70.05
			1	70.05
			100	70.05
			10	70.05
			3	70.05
			20	70.05
			20	70.05
			70	70.05
08/05/2025	07:40:56.500	100		70.25
			100	70.25
			100	70.25
08/05/2025	07:39:58.956	857		70.30
			458	70.30
			857	70.30
			300	70.30
			1	70.30
			10	70.30
			28	70.30
			50	70.30
			10	70.30
08/05/2025	07:39:45.177	120		70.35
			20	70.35
			100	70.35
			120	70.35
08/05/2025	07:39:06.925	269		70.50
			23	70.50
			200	70.50
			100	70.50
			4	70.50
			46	70.50
			15	70.50
			50	70.50
			100	70.50
08/05/2025	07:39:00.254	154		70.70
			4	70.70
			50	70.70
			100	70.70
			154	70.70
08/05/2025	07:38:18.813	100		70.90
			100	70.90
			100	70.90
08/05/2025	07:38:17.336	100		70.90
			50	70.90
			100	70.90
			50	70.90
08/05/2025	07:37:12.512	200		71.20
			200	71.20
			32	71.20
			68	71.20
			100	71.20
08/05/2025	07:36:43.438	50		71.10
			50	71.10
			50	71.10
08/05/2025	07:35:51.601	28		71.20
			28	71.20
			28	71.20
08/05/2025	07:35:43.813	10		71.20
			10	71.20
			10	71.20
08/05/2025	07:35:07.677	3		71.20
			3	71.20
			3	71.20
08/05/2025	07:34:55.607	100		70.90
			50	70.90
			100	70.90
			50	70.90
08/05/2025	07:34:37.249	1 936		71.00
			30	71.00
			150	71.00
			1 000	71.00
			14	71.00
			275	71.00
			2	71.00
			10	71.00
			30	71.00
			100	71.00
			35	71.00
			5	71.00
			70	71.00
			50	71.00
			50	71.00
			15	71.00
			20	71.00
			50	71.00
			85	71.00
			936	71.00
			900	71.00
			45	71.00
08/05/2025	07:32:59.211	100		71.05
			100	71.05
			100	71.05
08/05/2025	07:32:48.028	780		71.05
			780	71.05
			780	71.05
08/05/2025	07:32:41.972	100		71.05
			100	71.05
			100	71.05
08/05/2025	07:32:35.140	250		71.05
			250	71.05
			100	71.05
			150	71.05
08/05/2025	07:31:42.730	100		71.05
			100	71.05
			100	71.05
08/05/2025	07:31:29.721	120		71.20
			120	71.20
			120	71.20
08/05/2025	07:31:01.215	10		71.35
			10	71.35
			10	71.35
08/05/2025	07:30:19.515	150		71.35
			10	71.35
			150	71.35
			40	71.35
			100	71.35
08/05/2025	07:30:15.872	2 819		71.35
			60	71.35
			15	71.35
			15	71.35
			150	71.35
			50	71.35
			5	71.35
			18	71.35
			100	71.35
			30	71.35
			30	71.35
			200	71.35
			20	71.35
			100	71.35
			70	71.35
			100	71.35
			30	71.35
			2	71.35
			30	71.35
			14	71.35
			14	71.35
			5	71.35
			8	71.35
			30	71.35
			31	71.35
			50	71.35
			20	71.35
			100	71.35
			20	71.35
			1	71.35
			37	71.35
			1 000	71.35
			20	71.35
			10	71.35
			15	71.35
			30	71.35
			100	71.35
			15	71.35
			6	71.35
			5	71.35
			20	71.35
			20	71.35
			10	71.35
			3	71.35
			1 060	71.35
			10	71.35
			200	71.35
			70	71.35
			60	71.35
			12	71.35
			100	71.35
			50	71.35
			100	71.35
			11	71.35
			15	71.35
			128	71.35
			150	71.35
			60	71.35
			3	71.35
			20	71.35
			3	71.35
			15	71.35
			15	71.35
			15	71.35
			28	71.35
			14	71.35
			50	71.35
			1	71.35
			20	71.35
			10	71.35
			50	71.35
			5	71.35
			80	71.35
			150	71.35
			3	71.35
			10	71.35
			20	71.35
			50	71.35
			10	71.35
			42	71.35
			100	71.35
			16	71.35
			20	71.35
			1	71.35
			30	71.35
			20	71.35
			2	71.35
			100	71.35
			100	71.35

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 105.94 / Ask: 105.98
Volume: 98 758
+2.40%

Top 5 Turnover

Realtime Quotes
Last Update:
08/05/2025 @ 08:46:36

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice