Tradegate Exchange

HENSOLDT AG

220

142

66.65

Date	Time	Volume	Order Volume	Price
02/12/2025	09:03:49.764	150		66.65
			150	66.65
			150	66.65
02/12/2025	09:03:41.852	15		66.75
			15	66.75
			15	66.75
02/12/2025	09:03:27.292	50		66.95
			50	66.95
			50	66.95
02/12/2025	09:02:15.768	145		66.60
			145	66.60
			145	66.60
02/12/2025	09:02:00.390	150		66.60
			150	66.60
			150	66.60
02/12/2025	09:00:39.286	20		66.70
			20	66.70
			20	66.70
02/12/2025	08:58:24.321	53		66.80
			53	66.80
			53	66.80
02/12/2025	08:58:10.978	150		66.80
			150	66.80
			150	66.80
02/12/2025	08:56:25.645	30		66.80
			30	66.80
			30	66.80
02/12/2025	08:55:43.266	22		66.80
			22	66.80
			22	66.80
02/12/2025	08:55:32.552	16		66.80
			16	66.80
			16	66.80
02/12/2025	08:55:00.564	30		66.85
			30	66.85
			30	66.85
02/12/2025	08:54:40.187	200		66.85
			200	66.85
			200	66.85
02/12/2025	08:54:27.016	50		66.80
			50	66.80
			50	66.80
02/12/2025	08:54:01.354	89		66.80
			89	66.80
			89	66.80
02/12/2025	08:53:52.486	30		66.80
			30	66.80
			30	66.80
02/12/2025	08:53:41.630	1		66.80
			1	66.80
			1	66.80
02/12/2025	08:53:20.609	40		66.80
			40	66.80
			40	66.80
02/12/2025	08:53:06.337	220		66.85
			220	66.85
			200	66.85
			20	66.85
02/12/2025	08:52:54.414	160		66.80
			10	66.80
			150	66.80
			160	66.80
02/12/2025	08:51:56.797	10		66.25
			10	66.25
			10	66.25
02/12/2025	08:51:02.031	100		66.80
			100	66.80
			100	66.80
02/12/2025	08:50:39.084	11		66.25
			10	66.25
			11	66.25
			1	66.25
02/12/2025	08:48:51.488	30		66.45
			20	66.45
			30	66.45
			10	66.45
02/12/2025	08:48:41.813	30		66.85
			30	66.85
			30	66.85
02/12/2025	08:47:49.120	8		66.45
			8	66.45
			8	66.45
02/12/2025	08:47:40.869	5		66.85
			5	66.85
			5	66.85
02/12/2025	08:47:00.784	3		66.85
			3	66.85
			3	66.85
02/12/2025	08:46:32.182	74		66.85
			74	66.85
			24	66.85
			50	66.85
02/12/2025	08:45:46.512	25		66.45
			25	66.45
			25	66.45
02/12/2025	08:44:38.953	20		66.45
			1	66.45
			20	66.45
			19	66.45
02/12/2025	08:42:10.999	5		66.35
			5	66.35
			5	66.35
02/12/2025	08:41:50.661	533		66.80
			350	66.80
			533	66.80
			53	66.80
			130	66.80
02/12/2025	08:41:15.697	60		66.75
			60	66.75
			60	66.75
02/12/2025	08:40:49.178	120		66.75
			120	66.75
			90	66.75
			30	66.75
02/12/2025	08:38:31.946	5		66.75
			5	66.75
			5	66.75
02/12/2025	08:37:19.399	2		66.75
			2	66.75
			2	66.75
02/12/2025	08:37:16.577	14		66.40
			14	66.40
			14	66.40
02/12/2025	08:35:41.166	14		66.85
			14	66.85
			14	66.85
02/12/2025	08:35:34.383	10		66.85
			10	66.85
			10	66.85
02/12/2025	08:35:21.418	30		66.85
			30	66.85
			30	66.85
02/12/2025	08:34:46.897	2		66.75
			2	66.75
			2	66.75
02/12/2025	08:34:34.243	60		66.45
			30	66.45
			30	66.45
			60	66.45
02/12/2025	08:33:16.411	150		66.75
			150	66.75
			150	66.75
02/12/2025	08:33:10.864	150		66.75
			150	66.75
			150	66.75
02/12/2025	08:33:02.794	100		66.70
			100	66.70
			100	66.70
02/12/2025	08:33:02.698	100		66.70
			100	66.70
			70	66.70
			30	66.70
02/12/2025	08:32:59.433	30		66.50
			30	66.50
			30	66.50
02/12/2025	08:32:56.258	16		66.45
			16	66.45
			16	66.45
02/12/2025	08:32:31.817	100		66.45
			100	66.45
			100	66.45
02/12/2025	08:32:25.837	174		66.45
			30	66.45
			144	66.45
			174	66.45
02/12/2025	08:31:36.298	1		66.70
			1	66.70
			1	66.70
02/12/2025	08:31:15.481	11		66.75
			11	66.75
			11	66.75
02/12/2025	08:30:45.802	7		66.75
			7	66.75
			7	66.75
02/12/2025	08:30:45.532	75		66.75
			75	66.75
			75	66.75
02/12/2025	08:29:38.881	11		66.40
			11	66.40
			11	66.40
02/12/2025	08:28:41.045	25		66.75
			25	66.75
			25	66.75
02/12/2025	08:27:37.175	59		66.75
			59	66.75
			59	66.75
02/12/2025	08:26:47.565	15		66.75
			15	66.75
			15	66.75
02/12/2025	08:25:07.430	2		66.85
			2	66.85
			2	66.85
02/12/2025	08:24:31.887	25		66.80
			25	66.80
			25	66.80
02/12/2025	08:24:23.153	100		66.85
			30	66.85
			10	66.85
			21	66.85
			100	66.85
			39	66.85
02/12/2025	08:23:44.774	30		66.30
			30	66.30
			30	66.30
02/12/2025	08:22:00.727	15		66.85
			15	66.85
			15	66.85
02/12/2025	08:21:28.099	50		66.25
			39	66.25
			10	66.25
			1	66.25
			50	66.25
02/12/2025	08:20:29.233	200		66.20
			200	66.20
			148	66.20
			2	66.20
			25	66.20
			25	66.20
02/12/2025	08:19:15.050	25		66.70
			25	66.70
			25	66.70
02/12/2025	08:19:14.686	100		66.85
			100	66.85
			100	66.85
02/12/2025	08:18:34.505	13		66.85
			13	66.85
			13	66.85
02/12/2025	08:18:27.744	1		66.85
			1	66.85
			1	66.85
02/12/2025	08:18:21.001	75		66.70
			75	66.70
			75	66.70
02/12/2025	08:18:10.766	5		66.75
			5	66.75
			5	66.75
02/12/2025	08:18:08.013	285		66.90
			59	66.90
			226	66.90
			285	66.90
02/12/2025	08:17:59.845	680		66.85
			380	66.85
			300	66.85
			680	66.85
02/12/2025	08:17:50.019	100		66.80
			100	66.80
			100	66.80
02/12/2025	08:17:41.980	150		66.80
			150	66.80
			150	66.80
02/12/2025	08:17:41.941	150		66.80
			150	66.80
			150	66.80
02/12/2025	08:17:38.317	160		66.80
			160	66.80
			160	66.80
02/12/2025	08:17:28.898	29		66.80
			29	66.80
			29	66.80
02/12/2025	08:17:15.814	89		66.80
			89	66.80
			89	66.80
02/12/2025	08:17:14.550	100		66.70
			90	66.70
			100	66.70
			10	66.70
02/12/2025	08:17:12.839	15		66.80
			15	66.80
			15	66.80
02/12/2025	08:15:42.789	15		66.80
			15	66.80
			15	66.80
02/12/2025	08:14:44.178	100		66.80
			100	66.80
			100	66.80
02/12/2025	08:14:38.673	15		66.85
			15	66.85
			15	66.85
02/12/2025	08:14:36.206	20		66.85
			20	66.85
			20	66.85
02/12/2025	08:13:03.474	30		66.85
			30	66.85
			30	66.85
02/12/2025	08:13:03.262	150		66.85
			150	66.85
			100	66.85
			50	66.85
02/12/2025	08:13:03.044	150		66.85
			150	66.85
			150	66.85
02/12/2025	08:13:02.826	150		66.85
			150	66.85
			150	66.85
02/12/2025	08:13:02.608	150		66.85
			150	66.85
			150	66.85
02/12/2025	08:12:44.546	170		66.85
			170	66.85
			150	66.85
			20	66.85
02/12/2025	08:12:37.067	1		66.85
			1	66.85
			1	66.85
02/12/2025	08:11:45.126	8		66.70
			8	66.70
			8	66.70
02/12/2025	08:10:52.203	15		66.85
			15	66.85
			15	66.85
02/12/2025	08:10:45.269	15		66.85
			15	66.85
			15	66.85
02/12/2025	08:10:03.729	8		66.85
			8	66.85
			8	66.85
02/12/2025	08:09:43.579	15		66.90
			15	66.90
			15	66.90
02/12/2025	08:04:38.962	30		67.05
			30	67.05
			30	67.05
02/12/2025	08:03:13.221	100		67.05
			100	67.05
			100	67.05
02/12/2025	08:03:09.095	20		67.05
			20	67.05
			20	67.05
02/12/2025	08:03:00.366	25		67.05
			25	67.05
			25	67.05
02/12/2025	08:02:46.870	268		67.00
			268	67.00
			50	67.00
			120	67.00
			48	67.00
			50	67.00
02/12/2025	08:02:37.569	20		66.95
			20	66.95
			20	66.95
02/12/2025	08:02:34.999	100		66.95
			100	66.95
			100	66.95
02/12/2025	08:01:46.033	100		66.95
			100	66.95
			100	66.95
02/12/2025	08:01:32.294	200		66.95
			200	66.95
			200	66.95
02/12/2025	08:01:24.578	50		66.90
			50	66.90
			50	66.90
02/12/2025	08:01:20.559	100		66.90
			100	66.90
			100	66.90
02/12/2025	08:01:02.242	4		66.90
			4	66.90
			4	66.90
02/12/2025	08:00:44.892	300		66.90
			300	66.90
			300	66.90
02/12/2025	08:00:20.617	67		66.85
			4	66.85
			45	66.85
			2	66.85
			62	66.85
			1	66.85
			20	66.85
02/12/2025	08:00:10.726	100		66.85
			100	66.85
			100	66.85
02/12/2025	08:00:06.975	2		66.85
			2	66.85
			2	66.85
02/12/2025	07:59:53.930	100		66.85
			100	66.85
			100	66.85
02/12/2025	07:58:40.215	96		66.85
			96	66.85
			96	66.85
02/12/2025	07:58:17.463	100		66.85
			100	66.85
			100	66.85
02/12/2025	07:55:30.910	1		66.85
			1	66.85
			1	66.85
02/12/2025	07:51:30.628	32		66.85
			32	66.85
			7	66.85
			25	66.85
02/12/2025	07:50:06.168	55		66.80
			15	66.80
			30	66.80
			25	66.80
			40	66.80
02/12/2025	07:48:01.539	250		66.90
			250	66.90
			150	66.90
			100	66.90
02/12/2025	07:47:46.503	5		66.90
			5	66.90
			5	66.90
02/12/2025	07:44:45.299	30		66.30
			30	66.30
			25	66.30
			5	66.30
02/12/2025	07:42:54.599	150		66.95
			150	66.95
			143	66.95
			7	66.95
02/12/2025	07:42:54.582	200		66.60
			200	66.60
			200	66.60
02/12/2025	07:42:42.752	150		66.55
			150	66.55
			150	66.55
02/12/2025	07:42:30.587	1 100		66.50
			150	66.50
			100	66.50
			950	66.50
			1 000	66.50
02/12/2025	07:42:23.574	150		66.45
			150	66.45
			150	66.45
02/12/2025	07:42:20.262	50		66.45
			50	66.45
			50	66.45
02/12/2025	07:41:50.847	150		66.45
			150	66.45
			150	66.45
02/12/2025	07:40:53.579	350		66.45
			350	66.45
			350	66.45
02/12/2025	07:40:10.034	150		66.45
			150	66.45
			150	66.45
02/12/2025	07:39:28.482	30		66.05
			30	66.05
			30	66.05
02/12/2025	07:37:29.104	252		66.45
			252	66.45
			252	66.45
02/12/2025	07:37:29.080	760		66.35
			200	66.35
			260	66.35
			300	66.35
			760	66.35
02/12/2025	07:37:04.614	150		66.15
			150	66.15
			150	66.15
02/12/2025	07:37:04.597	195		66.10
			195	66.10
			195	66.10
02/12/2025	07:34:48.244	35		66.10
			10	66.10
			5	66.10
			20	66.10
			35	66.10
02/12/2025	07:33:56.581	32		65.90
			10	65.90
			22	65.90
			32	65.90
02/12/2025	07:32:38.696	10		65.90
			10	65.90
			10	65.90
02/12/2025	07:32:29.218	150		65.90
			150	65.90
			150	65.90
02/12/2025	07:31:59.627	475		65.90
			100	65.90
			20	65.90
			8	65.90
			100	65.90
			10	65.90
			30	65.90
			8	65.90
			13	65.90
			15	65.90
			15	65.90
			70	65.90
			15	65.90
			10	65.90
			3	65.90
			90	65.90
			10	65.90
			1	65.90
			4	65.90
			11	65.90
			60	65.90
			177	65.90
			80	65.90
			100	65.90

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

Bayer AG

Bid: 34.20 / Ask: 34.21
Volume: 987 728
+12.94%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/12/2025 @ 09:04:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice