Tradegate Exchange

HENSOLDT AG

399

71.95

Date	Time	Volume	Order Volume	Price
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: 1 659.50
Ask: 1 660.00
Volume: 19 935
-2.15%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 08:04:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice