Tradegate Exchange

HENSOLDT AG

408

202

73.05

Date	Time	Volume	Order Volume	Price
16/05/2025	08:38:14.239	700		73.05
			200	73.05
			200	73.05
			50	73.05
			50	73.05
			35	73.05
			700	73.05
			165	73.05
16/05/2025	08:37:57.851	1		73.45
			1	73.45
			1	73.45
16/05/2025	08:37:51.863	235		73.35
			150	73.35
			35	73.35
			235	73.35
			50	73.35
16/05/2025	08:37:37.594	300		73.35
			300	73.35
			300	73.35
16/05/2025	08:37:12.359	1		73.05
			1	73.05
			1	73.05
16/05/2025	08:37:08.808	101		73.05
			101	73.05
			35	73.05
			16	73.05
			50	73.05
16/05/2025	08:37:07.126	2		73.05
			2	73.05
			2	73.05
16/05/2025	08:37:01.868	200		73.45
			150	73.45
			200	73.45
			50	73.45
16/05/2025	08:36:54.090	30		73.45
			30	73.45
			30	73.45
16/05/2025	08:36:32.128	1		73.05
			1	73.05
			1	73.05
16/05/2025	08:36:22.876	100		73.05
			100	73.05
			4	73.05
			50	73.05
			46	73.05
16/05/2025	08:35:28.257	10		73.45
			10	73.45
			10	73.45
16/05/2025	08:35:09.986	16		73.45
			16	73.45
			16	73.45
16/05/2025	08:35:02.165	2		73.45
			2	73.45
			2	73.45
16/05/2025	08:34:57.680	50		73.45
			50	73.45
			50	73.45
16/05/2025	08:34:37.669	12		73.05
			12	73.05
			12	73.05
16/05/2025	08:34:25.583	4 887		73.50
			3 570	73.50
			4 887	73.50
			300	73.50
			200	73.50
			400	73.50
			27	73.50
			50	73.50
			50	73.50
			20	73.50
			120	73.50
			150	73.50
16/05/2025	08:34:19.555	300		73.45
			300	73.45
			300	73.45
16/05/2025	08:34:19.463	730		73.45
			300	73.45
			80	73.45
			100	73.45
			150	73.45
			100	73.45
			730	73.45
16/05/2025	08:34:16.076	70		73.45
			70	73.45
			70	73.45
16/05/2025	08:34:01.761	100		73.30
			100	73.30
			100	73.30
16/05/2025	08:33:45.655	100		73.30
			100	73.30
			100	73.30
16/05/2025	08:33:36.392	50		73.30
			50	73.30
			50	73.30
16/05/2025	08:33:34.799	90		73.25
			90	73.25
			90	73.25
16/05/2025	08:33:29.600	40		73.45
			40	73.45
			40	73.45
16/05/2025	08:33:24.330	100		73.40
			100	73.40
			100	73.40
16/05/2025	08:33:13.130	10		73.40
			10	73.40
			10	73.40
16/05/2025	08:33:09.578	15		73.20
			15	73.20
			15	73.20
16/05/2025	08:32:55.923	50		73.20
			50	73.20
			50	73.20
16/05/2025	08:32:52.168	20		73.40
			20	73.40
			20	73.40
16/05/2025	08:32:48.675	50		73.40
			50	73.40
			50	73.40
16/05/2025	08:32:46.763	50		73.20
			50	73.20
			50	73.20
16/05/2025	08:32:40.277	200		73.20
			200	73.20
			200	73.20
16/05/2025	08:32:37.622	12		73.40
			12	73.40
			12	73.40
16/05/2025	08:32:31.740	470		73.40
			100	73.40
			95	73.40
			100	73.40
			470	73.40
			100	73.40
			75	73.40
16/05/2025	08:32:31.400	15		73.40
			15	73.40
			15	73.40
16/05/2025	08:32:00.088	300		73.20
			300	73.20
			300	73.20
16/05/2025	08:31:55.202	114		73.20
			114	73.20
			10	73.20
			104	73.20
16/05/2025	08:31:46.357	4 322		73.20
			155	73.20
			4 322	73.20
			4 000	73.20
			30	73.20
			2	73.20
			35	73.20
			100	73.20
16/05/2025	08:31:15.905	300		73.15
			300	73.15
			300	73.15
16/05/2025	08:30:10.773	493		73.10
			493	73.10
			493	73.10
16/05/2025	08:30:09.670	32		73.05
			32	73.05
			32	73.05
16/05/2025	08:29:54.520	7		73.10
			7	73.10
			7	73.10
16/05/2025	08:29:28.815	1		73.15
			1	73.15
			1	73.15
16/05/2025	08:29:24.186	500		73.10
			450	73.10
			50	73.10
			500	73.10
16/05/2025	08:29:16.587	450		73.15
			450	73.15
			50	73.15
			300	73.15
			100	73.15
16/05/2025	08:28:15.719	111		73.15
			21	73.15
			30	73.15
			111	73.15
			60	73.15
16/05/2025	08:28:08.935	300		73.15
			35	73.15
			265	73.15
			300	73.15
16/05/2025	08:27:53.739	70		73.15
			70	73.15
			70	73.15
16/05/2025	08:27:52.422	300		72.85
			106	72.85
			80	72.85
			30	72.85
			35	72.85
			300	72.85
			49	72.85
16/05/2025	08:27:44.947	70		73.15
			70	73.15
			70	73.15
16/05/2025	08:27:01.167	20		72.85
			20	72.85
			20	72.85
16/05/2025	08:26:16.046	158		73.15
			158	73.15
			158	73.15
16/05/2025	08:25:56.008	300		73.15
			300	73.15
			300	73.15
16/05/2025	08:25:31.976	34		73.15
			34	73.15
			34	73.15
16/05/2025	08:24:44.430	2		73.15
			2	73.15
			2	73.15
16/05/2025	08:24:36.439	177		73.15
			177	73.15
			177	73.15
16/05/2025	08:24:31.190	2		73.15
			2	73.15
			2	73.15
16/05/2025	08:24:29.944	1		72.85
			1	72.85
			1	72.85
16/05/2025	08:24:20.563	42		72.80
			30	72.80
			42	72.80
			12	72.80
16/05/2025	08:23:50.957	99		73.15
			14	73.15
			67	73.15
			99	73.15
			18	73.15
16/05/2025	08:23:42.321	323		73.15
			23	73.15
			300	73.15
			323	73.15
16/05/2025	08:23:24.958	7		73.15
			7	73.15
			7	73.15
16/05/2025	08:23:11.957	35		73.15
			35	73.15
			35	73.15
16/05/2025	08:22:43.323	205		73.15
			205	73.15
			205	73.15
16/05/2025	08:21:33.202	80		73.15
			80	73.15
			80	73.15
16/05/2025	08:21:25.607	420		73.15
			420	73.15
			100	73.15
			300	73.15
			20	73.15
16/05/2025	08:21:24.388	14		73.15
			14	73.15
			14	73.15
16/05/2025	08:20:29.808	25		72.60
			25	72.60
			3	72.60
			20	72.60
			2	72.60
16/05/2025	08:19:35.887	20		73.15
			20	73.15
			20	73.15
16/05/2025	08:19:23.227	1		73.15
			1	73.15
			1	73.15
16/05/2025	08:19:19.619	10		73.15
			10	73.15
			10	73.15
16/05/2025	08:18:39.970	6		73.05
			6	73.05
			6	73.05
16/05/2025	08:18:28.277	100		73.05
			100	73.05
			100	73.05
16/05/2025	08:18:14.614	3		72.60
			3	72.60
			3	72.60
16/05/2025	08:18:03.346	3		73.05
			3	73.05
			3	73.05
16/05/2025	08:16:59.011	100		73.05
			100	73.05
			100	73.05
16/05/2025	08:16:16.209	20		73.05
			5	73.05
			15	73.05
			20	73.05
16/05/2025	08:16:01.015	1 110		73.00
			1 010	73.00
			910	73.00
			200	73.00
			100	73.00
16/05/2025	08:15:56.328	150		72.95
			50	72.95
			50	72.95
			100	72.95
			100	72.95
16/05/2025	08:14:47.165	300		73.05
			300	73.05
			300	73.05
16/05/2025	08:14:47.028	150		72.60
			150	72.60
			50	72.60
			100	72.60
16/05/2025	08:13:50.753	2		73.05
			2	73.05
			2	73.05
16/05/2025	08:13:33.357	27		73.05
			27	73.05
			27	73.05
16/05/2025	08:13:33.263	150		73.05
			150	73.05
			150	73.05
16/05/2025	08:13:14.712	40		73.05
			40	73.05
			40	73.05
16/05/2025	08:12:46.057	100		73.05
			100	73.05
			100	73.05
16/05/2025	08:12:25.698	16		72.60
			16	72.60
			16	72.60
16/05/2025	08:11:57.162	20		73.05
			20	73.05
			20	73.05
16/05/2025	08:11:53.298	250		73.00
			150	73.00
			250	73.00
			100	73.00
16/05/2025	08:11:14.606	30		73.00
			30	73.00
			30	73.00
16/05/2025	08:10:19.090	30		73.00
			30	73.00
			30	73.00
16/05/2025	08:09:46.853	100		72.80
			100	72.80
			100	72.80
16/05/2025	08:09:42.904	64		73.15
			14	73.15
			50	73.15
			44	73.15
			20	73.15
16/05/2025	08:09:30.709	2 451		73.00
			100	73.00
			20	73.00
			100	73.00
			5	73.00
			100	73.00
			5	73.00
			18	73.00
			15	73.00
			10	73.00
			20	73.00
			1 000	73.00
			30	73.00
			10	73.00
			800	73.00
			2 451	73.00
			20	73.00
			40	73.00
			20	73.00
			3	73.00
			13	73.00
			1	73.00
			20	73.00
			24	73.00
			12	73.00
			15	73.00
			50	73.00
16/05/2025	08:09:21.012	145		72.95
			145	72.95
			145	72.95
16/05/2025	08:09:05.651	30		72.95
			30	72.95
			30	72.95
16/05/2025	08:08:57.742	150		72.95
			150	72.95
			150	72.95
16/05/2025	08:08:37.968	20		72.95
			20	72.95
			20	72.95
16/05/2025	08:08:11.324	5		72.95
			5	72.95
			5	72.95
16/05/2025	08:08:09.145	70		72.95
			35	72.95
			70	72.95
			35	72.95
16/05/2025	08:08:05.845	50		72.85
			50	72.85
			50	72.85
16/05/2025	08:07:57.892	100		72.95
			20	72.95
			80	72.95
			100	72.95
16/05/2025	08:07:53.636	450		72.45
			173	72.45
			50	72.45
			100	72.45
			35	72.45
			69	72.45
			450	72.45
			23	72.45
16/05/2025	08:07:41.339	300		72.95
			190	72.95
			300	72.95
			20	72.95
			40	72.95
			50	72.95
16/05/2025	08:07:24.793	95		72.45
			22	72.45
			50	72.45
			20	72.45
			3	72.45
			95	72.45
16/05/2025	08:07:12.829	100		72.90
			100	72.90
			100	72.90
16/05/2025	08:07:07.570	18		72.95
			18	72.95
			18	72.95
16/05/2025	08:07:03.262	10		72.45
			10	72.45
			10	72.45
16/05/2025	08:05:46.872	35		72.95
			35	72.95
			35	72.95
16/05/2025	08:05:31.383	56		72.95
			56	72.95
			56	72.95
16/05/2025	08:04:53.000	10		72.40
			10	72.40
			10	72.40
16/05/2025	08:04:08.468	2		72.95
			2	72.95
			2	72.95
16/05/2025	08:04:01.259	300		72.95
			300	72.95
			300	72.95
16/05/2025	08:03:53.462	30		72.95
			30	72.95
			30	72.95
16/05/2025	08:03:14.854	1		72.95
			1	72.95
			1	72.95
16/05/2025	08:02:31.474	5		72.95
			5	72.95
			5	72.95
16/05/2025	08:02:21.086	300		72.95
			300	72.95
			300	72.95
16/05/2025	08:02:13.652	5		72.50
			5	72.50
			5	72.50
16/05/2025	08:02:02.406	14		72.95
			14	72.95
			14	72.95
16/05/2025	08:01:52.425	160		72.95
			160	72.95
			160	72.95
16/05/2025	08:01:48.761	68		72.95
			68	72.95
			68	72.95
16/05/2025	08:01:45.910	20		72.95
			20	72.95
			20	72.95
16/05/2025	08:00:57.908	1		72.95
			1	72.95
			1	72.95
16/05/2025	08:00:49.101	10		72.95
			10	72.95
			10	72.95
16/05/2025	08:00:37.567	300		72.95
			100	72.95
			100	72.95
			65	72.95
			300	72.95
			35	72.95
16/05/2025	08:00:25.111	17		72.40
			17	72.40
			17	72.40
16/05/2025	08:00:23.931	140		72.95
			90	72.95
			140	72.95
			50	72.95
16/05/2025	08:00:20.588	48		72.40
			35	72.40
			13	72.40
			48	72.40
16/05/2025	08:00:15.040	8		72.95
			8	72.95
			8	72.95
16/05/2025	08:00:04.197	21		72.95
			21	72.95
			21	72.95
16/05/2025	08:00:03.528	30		72.95
			30	72.95
			30	72.95
16/05/2025	07:59:37.104	5		72.95
			5	72.95
			5	72.95
16/05/2025	07:59:22.069	1		72.95
			1	72.95
			1	72.95
16/05/2025	07:59:05.860	28		72.95
			28	72.95
			28	72.95
16/05/2025	07:58:43.481	10		72.95
			10	72.95
			10	72.95
16/05/2025	07:58:40.071	30		72.95
			30	72.95
			30	72.95
16/05/2025	07:57:52.145	10		72.95
			10	72.95
			10	72.95
16/05/2025	07:57:10.958	50		72.95
			50	72.95
			50	72.95
16/05/2025	07:56:37.803	100		72.50
			50	72.50
			50	72.50
			100	72.50
16/05/2025	07:54:55.913	35		72.95
			35	72.95
			35	72.95
16/05/2025	07:54:48.473	300		72.95
			300	72.95
			300	72.95
16/05/2025	07:54:46.008	300		72.95
			300	72.95
			300	72.95
16/05/2025	07:54:18.104	70		72.95
			70	72.95
			70	72.95
16/05/2025	07:54:13.431	100		72.80
			100	72.80
			100	72.80
16/05/2025	07:54:04.459	100		72.95
			100	72.95
			100	72.95
16/05/2025	07:53:54.748	20		72.90
			20	72.90
			20	72.90
16/05/2025	07:53:32.113	2 027		72.80
			217	72.80
			300	72.80
			1 500	72.80
			2 027	72.80
			10	72.80
16/05/2025	07:53:23.872	300		72.75
			300	72.75
			300	72.75
16/05/2025	07:53:23.742	15		72.75
			15	72.75
			15	72.75
16/05/2025	07:51:16.001	9		72.75
			9	72.75
			9	72.75
16/05/2025	07:51:05.100	20		72.75
			20	72.75
			20	72.75
16/05/2025	07:51:05.064	100		72.75
			100	72.75
			100	72.75
16/05/2025	07:50:46.061	300		72.75
			300	72.75
			300	72.75
16/05/2025	07:50:29.910	10		72.45
			10	72.45
			10	72.45
16/05/2025	07:50:16.015	69		72.75
			69	72.75
			69	72.75
16/05/2025	07:49:44.257	300		72.75
			300	72.75
			300	72.75
16/05/2025	07:49:21.470	80		72.75
			80	72.75
			80	72.75
16/05/2025	07:48:46.415	30		72.75
			30	72.75
			30	72.75
16/05/2025	07:48:36.471	25		72.75
			25	72.75
			25	72.75
16/05/2025	07:47:43.338	15		72.45
			15	72.45
			15	72.45
16/05/2025	07:47:17.237	70		72.75
			70	72.75
			70	72.75
16/05/2025	07:46:23.104	100		72.75
			100	72.75
			100	72.75
16/05/2025	07:46:15.160	300		72.75
			300	72.75
			300	72.75
16/05/2025	07:45:12.841	900		72.75
			900	72.75
			900	72.75
16/05/2025	07:45:04.650	100		72.75
			100	72.75
			100	72.75
16/05/2025	07:44:53.044	30		72.75
			30	72.75
			30	72.75
16/05/2025	07:44:36.691	38		72.75
			38	72.75
			38	72.75
16/05/2025	07:44:30.184	100		72.75
			100	72.75
			100	72.75
16/05/2025	07:43:49.132	150		72.75
			150	72.75
			30	72.75
			30	72.75
			70	72.75
			20	72.75
16/05/2025	07:42:13.491	1 251		72.55
			400	72.55
			10	72.55
			250	72.55
			100	72.55
			1 241	72.55
			60	72.55
			30	72.55
			20	72.55
			10	72.55
			100	72.55
			50	72.55
			20	72.55
			175	72.55
			36	72.55
16/05/2025	07:41:58.253	100		72.45
			100	72.45
			100	72.45
16/05/2025	07:41:46.825	119		72.45
			13	72.45
			100	72.45
			6	72.45
			119	72.45
16/05/2025	07:41:32.329	100		72.45
			100	72.45
			100	72.45
16/05/2025	07:41:13.888	34		72.45
			34	72.45
			34	72.45
16/05/2025	07:40:53.071	150		72.45
			150	72.45
			150	72.45
16/05/2025	07:40:45.501	150		72.45
			100	72.45
			150	72.45
			50	72.45
16/05/2025	07:40:02.614	300		72.40
			100	72.40
			300	72.40
			100	72.40
			100	72.40
16/05/2025	07:39:46.931	65		72.40
			65	72.40
			65	72.40
16/05/2025	07:39:28.395	100		72.35
			100	72.35
			100	72.35
16/05/2025	07:38:33.589	134		72.35
			134	72.35
			134	72.35
16/05/2025	07:38:26.722	366		72.35
			366	72.35
			100	72.35
			266	72.35
16/05/2025	07:38:00.612	10		72.00
			10	72.00
			10	72.00
16/05/2025	07:37:31.017	10		72.10
			10	72.10
			10	72.10
16/05/2025	07:37:22.873	8		72.10
			8	72.10
			8	72.10
16/05/2025	07:36:56.866	133		72.10
			133	72.10
			133	72.10
16/05/2025	07:36:34.426	5		72.10
			5	72.10
			5	72.10
16/05/2025	07:36:22.707	55		72.05
			55	72.05
			55	72.05
16/05/2025	07:36:22.693	245		71.90
			215	71.90
			30	71.90
			245	71.90
16/05/2025	07:36:12.653	5		71.60
			5	71.60
			5	71.60
16/05/2025	07:35:34.084	103		71.60
			98	71.60
			76	71.60
			27	71.60
			5	71.60
16/05/2025	07:35:00.679	100		71.60
			100	71.60
			100	71.60
16/05/2025	07:35:00.144	50		71.60
			20	71.60
			30	71.60
			50	71.60
16/05/2025	07:33:35.388	269		71.55
			269	71.55
			269	71.55
16/05/2025	07:33:35.361	652		71.65
			100	71.65
			30	71.65
			652	71.65
			100	71.65
			422	71.65
16/05/2025	07:32:20.493	168		71.70
			168	71.70
			68	71.70
			100	71.70
16/05/2025	07:32:20.383	121		71.90
			21	71.90
			100	71.90
			121	71.90
16/05/2025	07:32:20.363	990		72.00
			990	72.00
			990	72.00
16/05/2025	07:32:12.922	20		72.45
			20	72.45
			20	72.45
16/05/2025	07:31:58.147	30		72.00
			1	72.00
			10	72.00
			4	72.00
			15	72.00
			30	72.00
16/05/2025	07:31:29.251	7		72.20
			7	72.20
			7	72.20
16/05/2025	07:31:25.611	1 633		72.10
			20	72.10
			40	72.10
			40	72.10
			3	72.10
			80	72.10
			100	72.10
			13	72.10
			30	72.10
			200	72.10
			25	72.10
			43	72.10
			6	72.10
			10	72.10
			10	72.10
			2	72.10
			500	72.10
			100	72.10
			300	72.10
			223	72.10
			80	72.10
			15	72.10
			317	72.10
			100	72.10
			5	72.10
			5	72.10
			2	72.10
			36	72.10
			25	72.10
			5	72.10
			20	72.10
			111	72.10
			50	72.10
			1	72.10
			20	72.10
			200	72.10
			8	72.10
			14	72.10
			50	72.10
			1	72.10
			50	72.10
			25	72.10
			61	72.10
			200	72.10
			100	72.10
			10	72.10
			10	72.10

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

RENK Group AG

Bid: 57.43 / Ask: 57.49
Volume: 100 323
+2.94%

Top 5 Turnover

Realtime Quotes
Last Update:
16/05/2025 @ 08:38:35

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice