Tradegate Exchange

HENSOLDT AG

574

171

70.75

Date	Time	Volume	Order Volume	Price
12/05/2025	08:21:53.256	10		70.75
			10	70.75
			10	70.75
12/05/2025	08:21:25.834	100		70.20
			100	70.20
			50	70.20
			50	70.20
12/05/2025	08:21:20.984	6		70.75
			6	70.75
			6	70.75
12/05/2025	08:21:20.546	100		70.35
			100	70.35
			100	70.35
12/05/2025	08:21:13.515	106		70.75
			106	70.75
			106	70.75
12/05/2025	08:21:13.490	216		70.75
			4	70.75
			106	70.75
			97	70.75
			9	70.75
			216	70.75
12/05/2025	08:21:07.983	100		70.35
			100	70.35
			100	70.35
12/05/2025	08:21:06.533	23		70.45
			23	70.45
			23	70.45
12/05/2025	08:20:46.567	120		70.20
			120	70.20
			95	70.20
			16	70.20
			2	70.20
			7	70.20
12/05/2025	08:20:13.346	58		70.20
			58	70.20
			58	70.20
12/05/2025	08:19:45.596	50		70.20
			50	70.20
			50	70.20
12/05/2025	08:19:43.598	10		70.45
			10	70.45
			10	70.45
12/05/2025	08:19:27.547	100		70.20
			100	70.20
			100	70.20
12/05/2025	08:19:13.578	85		70.20
			30	70.20
			55	70.20
			85	70.20
12/05/2025	08:19:06.603	250		70.20
			100	70.20
			250	70.20
			100	70.20
			50	70.20
12/05/2025	08:18:55.213	23		70.20
			23	70.20
			23	70.20
12/05/2025	08:18:38.227	30		70.20
			30	70.20
			30	70.20
12/05/2025	08:18:24.135	55		70.20
			55	70.20
			50	70.20
			5	70.20
12/05/2025	08:18:09.881	49		70.20
			49	70.20
			49	70.20
12/05/2025	08:18:02.911	3		70.75
			3	70.75
			3	70.75
12/05/2025	08:18:00.511	100		70.30
			100	70.30
			100	70.30
12/05/2025	08:17:56.029	278		70.20
			178	70.20
			277	70.20
			1	70.20
			100	70.20
12/05/2025	08:17:43.336	500		70.20
			100	70.20
			100	70.20
			200	70.20
			100	70.20
			500	70.20
12/05/2025	08:17:43.322	223		70.55
			223	70.55
			223	70.55
12/05/2025	08:17:39.435	94		70.75
			94	70.75
			50	70.75
			44	70.75
12/05/2025	08:17:11.464	277		70.55
			277	70.55
			277	70.55
12/05/2025	08:17:10.076	3		70.55
			3	70.55
			3	70.55
12/05/2025	08:16:58.490	70		70.55
			70	70.55
			70	70.55
12/05/2025	08:16:55.775	100		70.20
			100	70.20
			50	70.20
			50	70.20
12/05/2025	08:16:42.108	500		70.40
			280	70.40
			500	70.40
			220	70.40
12/05/2025	08:16:33.708	100		70.45
			100	70.45
			100	70.45
12/05/2025	08:16:30.237	1 000		70.50
			1 000	70.50
			1 000	70.50
12/05/2025	08:15:45.979	100		70.55
			100	70.55
			100	70.55
12/05/2025	08:15:14.687	20		70.55
			20	70.55
			20	70.55
12/05/2025	08:15:01.924	25		70.55
			25	70.55
			25	70.55
12/05/2025	08:15:00.980	42		70.55
			42	70.55
			42	70.55
12/05/2025	08:14:49.955	108		70.55
			108	70.55
			100	70.55
			8	70.55
12/05/2025	08:14:34.021	13		70.90
			13	70.90
			13	70.90
12/05/2025	08:14:16.382	415		70.55
			400	70.55
			415	70.55
			15	70.55
12/05/2025	08:14:01.683	100		70.55
			100	70.55
			100	70.55
12/05/2025	08:14:00.087	21		70.55
			21	70.55
			21	70.55
12/05/2025	08:13:57.929	130		70.55
			50	70.55
			80	70.55
			80	70.55
			50	70.55
12/05/2025	08:13:44.112	100		70.55
			100	70.55
			100	70.55
12/05/2025	08:13:36.806	100		70.55
			50	70.55
			100	70.55
			50	70.55
12/05/2025	08:13:36.546	136		70.55
			96	70.55
			100	70.55
			36	70.55
			40	70.55
12/05/2025	08:13:14.235	470		70.20
			100	70.20
			60	70.20
			100	70.20
			30	70.20
			100	70.20
			280	70.20
			270	70.20
12/05/2025	08:13:10.698	485		70.30
			200	70.30
			6	70.30
			100	70.30
			100	70.30
			100	70.30
			140	70.30
			50	70.30
			24	70.30
			5	70.30
			90	70.30
			60	70.30
			95	70.30
12/05/2025	08:13:07.487	595		70.50
			1	70.50
			100	70.50
			100	70.50
			5	70.50
			523	70.50
			44	70.50
			394	70.50
			23	70.50
12/05/2025	08:12:56.508	100		70.55
			100	70.55
			100	70.55
12/05/2025	08:12:47.711	133		70.80
			110	70.80
			23	70.80
			133	70.80
12/05/2025	08:12:44.368	1 000		70.85
			1 000	70.85
			941	70.85
			59	70.85
12/05/2025	08:12:35.164	100		70.90
			100	70.90
			100	70.90
12/05/2025	08:11:55.620	100		70.90
			100	70.90
			100	70.90
12/05/2025	08:11:52.817	50		71.00
			50	71.00
			50	71.00
12/05/2025	08:11:48.776	100		71.05
			20	71.05
			100	71.05
			50	71.05
			30	71.05
12/05/2025	08:11:06.734	320		70.90
			70	70.90
			250	70.90
			320	70.90
12/05/2025	08:10:59.083	130		70.90
			30	70.90
			100	70.90
			130	70.90
12/05/2025	08:10:47.364	51		70.90
			1	70.90
			50	70.90
			51	70.90
12/05/2025	08:10:38.492	5		70.90
			5	70.90
			5	70.90
12/05/2025	08:10:33.550	25		70.90
			25	70.90
			25	70.90
12/05/2025	08:10:31.232	30		71.30
			30	71.30
			30	71.30
12/05/2025	08:10:18.867	8		71.50
			8	71.50
			8	71.50
12/05/2025	08:10:08.376	1 000		70.90
			1 000	70.90
			1 000	70.90
12/05/2025	08:10:00.716	527		71.00
			100	71.00
			7	71.00
			100	71.00
			419	71.00
			8	71.00
			20	71.00
			400	71.00
12/05/2025	08:09:56.098	280		71.20
			250	71.20
			230	71.20
			50	71.20
			30	71.20
12/05/2025	08:09:13.111	250		71.25
			20	71.25
			50	71.25
			100	71.25
			250	71.25
			50	71.25
			30	71.25
12/05/2025	08:09:02.735	16		71.25
			16	71.25
			16	71.25
12/05/2025	08:08:56.798	100		71.25
			14	71.25
			100	71.25
			36	71.25
			50	71.25
12/05/2025	08:07:27.190	50		72.05
			50	72.05
			50	72.05
12/05/2025	08:07:24.336	90		72.20
			90	72.20
			50	72.20
			20	72.20
			20	72.20
12/05/2025	08:07:15.375	100		72.00
			100	72.00
			100	72.00
12/05/2025	08:07:15.359	110		71.90
			110	71.90
			110	71.90
12/05/2025	08:07:09.609	50		71.65
			50	71.65
			50	71.65
12/05/2025	08:07:06.661	40		71.90
			40	71.90
			40	71.90
12/05/2025	08:06:52.831	8		71.25
			8	71.25
			8	71.25
12/05/2025	08:06:41.460	100		72.00
			100	72.00
			100	72.00
12/05/2025	08:06:26.511	50		72.00
			50	72.00
			50	72.00
12/05/2025	08:05:55.356	100		72.25
			100	72.25
			50	72.25
			50	72.25
12/05/2025	08:05:52.116	97		72.35
			11	72.35
			36	72.35
			97	72.35
			50	72.35
12/05/2025	08:05:22.429	50		71.95
			36	71.95
			8	71.95
			50	71.95
			6	71.95
12/05/2025	08:04:23.794	97		71.95
			97	71.95
			97	71.95
12/05/2025	08:04:10.115	36		72.05
			36	72.05
			36	72.05
12/05/2025	08:04:06.942	60		72.00
			30	72.00
			60	72.00
			20	72.00
			10	72.00
12/05/2025	08:03:49.901	300		71.95
			50	71.95
			300	71.95
			100	71.95
			100	71.95
			50	71.95
12/05/2025	08:03:31.596	20		71.95
			20	71.95
			20	71.95
12/05/2025	08:03:10.710	200		71.55
			20	71.55
			200	71.55
			30	71.55
			100	71.55
			50	71.55
12/05/2025	08:02:54.921	11		72.25
			11	72.25
			11	72.25
12/05/2025	08:02:41.307	5		71.90
			5	71.90
			5	71.90
12/05/2025	08:02:37.982	70		72.25
			2	72.25
			50	72.25
			70	72.25
			18	72.25
12/05/2025	08:02:10.542	3		71.55
			3	71.55
			3	71.55
12/05/2025	08:01:31.805	30		71.55
			30	71.55
			30	71.55
12/05/2025	08:00:58.007	112		71.55
			62	71.55
			12	71.55
			100	71.55
			50	71.55
12/05/2025	08:00:48.181	50		71.55
			50	71.55
			50	71.55
12/05/2025	08:00:44.794	97		71.75
			50	71.75
			3	71.75
			22	71.75
			35	71.75
			19	71.75
			43	71.75
			22	71.75
12/05/2025	07:58:48.899	40		71.55
			40	71.55
			40	71.55
12/05/2025	07:57:05.802	149		71.55
			149	71.55
			49	71.55
			100	71.55
12/05/2025	07:57:05.791	100		71.70
			100	71.70
			100	71.70
12/05/2025	07:55:43.512	208		71.95
			208	71.95
			208	71.95
12/05/2025	07:55:40.912	15		72.45
			15	72.45
			15	72.45
12/05/2025	07:55:33.877	337		72.00
			337	72.00
			20	72.00
			300	72.00
			17	72.00
12/05/2025	07:55:04.953	100		72.00
			100	72.00
			30	72.00
			70	72.00
12/05/2025	07:54:54.449	20		72.00
			20	72.00
			20	72.00
12/05/2025	07:54:47.204	150		72.20
			50	72.20
			100	72.20
			150	72.20
12/05/2025	07:53:04.674	15		72.00
			15	72.00
			15	72.00
12/05/2025	07:52:44.286	50		72.10
			50	72.10
			50	72.10
12/05/2025	07:52:35.441	10		72.00
			10	72.00
			10	72.00
12/05/2025	07:52:26.926	3		72.40
			3	72.40
			3	72.40
12/05/2025	07:50:24.759	15		72.00
			15	72.00
			15	72.00
12/05/2025	07:50:10.587	150		72.00
			50	72.00
			50	72.00
			50	72.00
			150	72.00
12/05/2025	07:50:00.306	25		71.75
			25	71.75
			25	71.75
12/05/2025	07:49:57.135	150		71.90
			100	71.90
			50	71.90
			150	71.90
12/05/2025	07:49:49.925	50		71.70
			30	71.70
			20	71.70
			50	71.70
12/05/2025	07:49:10.905	30		71.95
			30	71.95
			30	71.95
12/05/2025	07:48:33.908	25		71.95
			25	71.95
			25	71.95
12/05/2025	07:48:13.789	380		71.95
			100	71.95
			55	71.95
			50	71.95
			380	71.95
			100	71.95
			75	71.95
12/05/2025	07:47:48.603	50		71.90
			50	71.90
			50	71.90
12/05/2025	07:47:46.996	8		71.95
			8	71.95
			8	71.95
12/05/2025	07:47:25.923	50		71.55
			50	71.55
			50	71.55
12/05/2025	07:46:29.794	400		71.70
			150	71.70
			75	71.70
			175	71.70
			400	71.70
12/05/2025	07:46:17.983	550		71.50
			500	71.50
			400	71.50
			50	71.50
			150	71.50
12/05/2025	07:46:00.154	100		71.50
			100	71.50
			100	71.50
12/05/2025	07:45:43.888	100		71.45
			100	71.45
			100	71.45
12/05/2025	07:45:42.496	20		71.45
			20	71.45
			20	71.45
12/05/2025	07:45:36.955	10		71.45
			10	71.45
			10	71.45
12/05/2025	07:45:29.009	74		71.45
			74	71.45
			74	71.45
12/05/2025	07:45:17.311	150		71.45
			150	71.45
			100	71.45
			50	71.45
12/05/2025	07:45:12.952	5		71.45
			5	71.45
			5	71.45
12/05/2025	07:44:56.963	20		70.80
			20	70.80
			20	70.80
12/05/2025	07:44:55.756	200		70.85
			100	70.85
			100	70.85
			200	70.85
12/05/2025	07:44:55.744	480		71.00
			480	71.00
			480	71.00
12/05/2025	07:44:51.133	80		71.50
			44	71.50
			80	71.50
			36	71.50
12/05/2025	07:44:50.615	60		71.00
			60	71.00
			60	71.00
12/05/2025	07:44:18.013	290		71.00
			100	71.00
			75	71.00
			290	71.00
			115	71.00
12/05/2025	07:44:09.357	100		71.10
			100	71.10
			100	71.10
12/05/2025	07:44:05.457	20		71.50
			20	71.50
			20	71.50
12/05/2025	07:43:41.379	5		71.00
			5	71.00
			5	71.00
12/05/2025	07:43:27.804	25		71.00
			25	71.00
			25	71.00
12/05/2025	07:43:17.271	90		71.00
			90	71.00
			90	71.00
12/05/2025	07:43:11.387	225		71.00
			25	71.00
			200	71.00
			225	71.00
12/05/2025	07:43:05.371	100		70.65
			50	70.65
			50	70.65
			100	70.65
12/05/2025	07:42:43.795	100		70.85
			100	70.85
			100	70.85
12/05/2025	07:42:24.755	1 069		70.70
			990	70.70
			79	70.70
			79	70.70
			990	70.70
12/05/2025	07:42:13.586	250		70.70
			160	70.70
			20	70.70
			10	70.70
			50	70.70
			10	70.70
			150	70.70
			100	70.70
12/05/2025	07:42:10.073	478		70.55
			120	70.55
			50	70.55
			17	70.55
			150	70.55
			50	70.55
			100	70.55
			8	70.55
			100	70.55
			100	70.55
			161	70.55
			100	70.55
12/05/2025	07:42:00.058	1 450		71.00
			200	71.00
			50	71.00
			50	71.00
			100	71.00
			195	71.00
			15	71.00
			200	71.00
			100	71.00
			75	71.00
			300	71.00
			150	71.00
			20	71.00
			45	71.00
			200	71.00
			70	71.00
			15	71.00
			560	71.00
			100	71.00
			145	71.00
			10	71.00
			300	71.00
12/05/2025	07:39:27.752	100		71.25
			100	71.25
			100	71.25
12/05/2025	07:39:27.581	100		71.25
			100	71.25
			100	71.25
12/05/2025	07:39:19.158	150		71.30
			100	71.30
			50	71.30
			150	71.30
12/05/2025	07:39:15.306	341		71.30
			67	71.30
			308	71.30
			195	71.30
			29	71.30
			10	71.30
			40	71.30
			33	71.30
12/05/2025	07:39:15.270	200		71.50
			45	71.50
			200	71.50
			155	71.50
12/05/2025	07:39:10.082	2 304		71.40
			5	71.40
			20	71.40
			100	71.40
			257	71.40
			35	71.40
			98	71.40
			2 000	71.40
			50	71.40
			200	71.40
			40	71.40
			200	71.40
			50	71.40
			70	71.40
			50	71.40
			70	71.40
			100	71.40
			100	71.40
			3	71.40
			50	71.40
			100	71.40
			41	71.40
			719	71.40
			50	71.40
			100	71.40
			100	71.40
12/05/2025	07:35:58.959	100		71.70
			100	71.70
			100	71.70
12/05/2025	07:35:28.308	100		71.70
			100	71.70
			100	71.70
12/05/2025	07:34:57.593	75		71.85
			75	71.85
			75	71.85
12/05/2025	07:34:57.210	50		71.85
			50	71.85
			50	71.85
12/05/2025	07:34:50.993	100		71.85
			100	71.85
			100	71.85
12/05/2025	07:34:45.546	4		71.70
			4	71.70
			4	71.70
12/05/2025	07:34:26.603	525		71.90
			300	71.90
			200	71.90
			300	71.90
			25	71.90
			100	71.90
			75	71.90
			50	71.90
12/05/2025	07:33:16.697	100		71.95
			100	71.95
			100	71.95
12/05/2025	07:32:59.147	150		72.00
			100	72.00
			150	72.00
			50	72.00
12/05/2025	07:32:54.968	110		72.00
			100	72.00
			10	72.00
			110	72.00
12/05/2025	07:32:16.262	100		71.90
			100	71.90
			100	71.90
12/05/2025	07:32:00.906	15		71.90
			15	71.90
			15	71.90
12/05/2025	07:31:48.106	55		71.90
			55	71.90
			55	71.90
12/05/2025	07:31:43.039	40		71.90
			36	71.90
			40	71.90
			4	71.90
12/05/2025	07:30:58.621	950		72.50
			340	72.50
			60	72.50
			450	72.50
			100	72.50
			950	72.50
12/05/2025	07:30:38.000	66		72.00
			50	72.00
			66	72.00
			16	72.00
12/05/2025	07:30:32.970	1 200		71.80
			20	71.80
			150	71.80
			30	71.80
			1 200	71.80
			1 000	71.80
12/05/2025	07:30:28.790	1 200		71.70
			200	71.70
			100	71.70
			400	71.70
			100	71.70
			100	71.70
			15	71.70
			50	71.70
			15	71.70
			20	71.70
			50	71.70
			420	71.70
			343	71.70
			50	71.70
			140	71.70
			163	71.70
			70	71.70
			2	71.70
			15	71.70
			50	71.70
			50	71.70
			7	71.70
			20	71.70
			20	71.70
12/05/2025	07:30:19.165	622		72.00
			60	72.00
			70	72.00
			5	72.00
			200	72.00
			100	72.00
			100	72.00
			58	72.00
			50	72.00
			2	72.00
			542	72.00
			20	72.00
			37	72.00
12/05/2025	07:30:07.056	4 791		72.45
			20	72.45
			60	72.45
			200	72.45
			332	72.45
			10	72.45
			15	72.45
			50	72.45
			100	72.45
			150	72.45
			9	72.45
			50	72.45
			1	72.45
			110	72.45
			30	72.45
			100	72.45
			50	72.45
			70	72.45
			5	72.45
			1	72.45
			200	72.45
			69	72.45
			6	72.45
			150	72.45
			100	72.45
			10	72.45
			5	72.45
			100	72.45
			100	72.45
			88	72.45
			1	72.45
			150	72.45
			20	72.45
			200	72.45
			13	72.45
			50	72.45
			1 000	72.45
			727	72.45
			19	72.45
			10	72.45
			50	72.45
			150	72.45
			10	72.45
			23	72.45
			20	72.45
			10	72.45
			10	72.45
			10	72.45
			200	72.45
			1	72.45
			100	72.45
			5	72.45
			6	72.45
			68	72.45
			100	72.45
			25	72.45
			250	72.45
			7	72.45
			8	72.45
			1	72.45
			100	72.45
			10	72.45
			3	72.45
			48	72.45
			150	72.45
			100	72.45
			50	72.45
			5	72.45
			20	72.45
			10	72.45
			127	72.45
			5	72.45
			206	72.45
			300	72.45
			5	72.45
			5	72.45
			2	72.45
			2	72.45
			150	72.45
			100	72.45
			10	72.45
			100	72.45
			140	72.45
			200	72.45
			10	72.45
			5	72.45
			50	72.45
			8	72.45
			26	72.45
			10	72.45
			10	72.45
			1	72.45
			280	72.45
			20	72.45
			2	72.45
			10	72.45
			50	72.45
			100	72.45
			150	72.45
			137	72.45
			10	72.45
			20	72.45
			15	72.45
			100	72.45
			20	72.45
			1	72.45
			1	72.45
			30	72.45
			20	72.45
			7	72.45
			100	72.45
			2	72.45
			100	72.45
			81	72.45
			20	72.45
			100	72.45
			290	72.45
			300	72.45
			100	72.45
			22	72.45
			6	72.45
			70	72.45
			15	72.45

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

Rheinmetall AG

Bid: 1 637.50
Ask: 1 641.50
Volume: 24 672
-3.45%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 08:22:11

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice