HENSOLDT AG

393

183

72.30

Date Time Volume Order Volume Price
15/12/2025 09:38:29.876 250   72.30
      250 72.30
      250 72.30
15/12/2025 09:38:27.427 12   72.25
      4 72.25
      8 72.25
      12 72.25
15/12/2025 09:38:21.880 150   72.25
      150 72.25
      150 72.25
15/12/2025 09:38:12.393 50   72.25
      50 72.25
      50 72.25
15/12/2025 09:37:04.534 20   72.25
      20 72.25
      20 72.25
15/12/2025 09:36:44.705 49   72.15
      49 72.15
      49 72.15
15/12/2025 09:36:34.761 10   71.95
      10 71.95
      10 71.95
15/12/2025 09:36:34.751 240   72.00
      240 72.00
      240 72.00
15/12/2025 09:36:20.245 150   72.00
      150 72.00
      150 72.00
15/12/2025 09:36:19.781 160   72.00
      10 72.00
      160 72.00
      150 72.00
15/12/2025 09:35:43.681 150   72.00
      50 72.00
      100 72.00
      150 72.00
15/12/2025 09:35:31.767 24   72.20
      24 72.20
      24 72.20
15/12/2025 09:35:13.580 100   72.30
      100 72.30
      100 72.30
15/12/2025 09:33:25.420 14   72.40
      14 72.40
      14 72.40
15/12/2025 09:31:25.728 105   72.40
      105 72.40
      105 72.40
15/12/2025 09:31:14.938 10   72.45
      10 72.45
      10 72.45
15/12/2025 09:30:54.732 150   72.50
      150 72.50
      150 72.50
15/12/2025 09:30:53.966 4   72.60
      4 72.60
      4 72.60
15/12/2025 09:30:50.985 15   72.50
      15 72.50
      15 72.50
15/12/2025 09:30:21.974 134   72.60
      134 72.60
      134 72.60
15/12/2025 09:28:18.505 150   72.70
      150 72.70
      150 72.70
15/12/2025 09:28:09.417 50   72.65
      50 72.65
      50 72.65
15/12/2025 09:28:06.670 10   72.75
      10 72.75
      10 72.75
15/12/2025 09:27:59.240 3   72.65
      3 72.65
      3 72.65
15/12/2025 09:27:52.165 60   72.75
      60 72.75
      60 72.75
15/12/2025 09:27:39.318 1   72.80
      1 72.80
      1 72.80
15/12/2025 09:26:45.816 150   72.75
      150 72.75
      150 72.75
15/12/2025 09:26:44.226 50   72.65
      50 72.65
      50 72.65
15/12/2025 09:26:30.313 12   72.65
      12 72.65
      12 72.65
15/12/2025 09:26:06.632 150   72.70
      100 72.70
      50 72.70
      150 72.70
15/12/2025 09:25:24.432 63   72.50
      63 72.50
      63 72.50
15/12/2025 09:25:18.652 8   72.50
      8 72.50
      8 72.50
15/12/2025 09:22:15.252 40   72.25
      40 72.25
      40 72.25
15/12/2025 09:22:01.882 1   72.35
      1 72.35
      1 72.35
15/12/2025 09:21:35.585 20   72.20
      20 72.20
      20 72.20
15/12/2025 09:20:48.005 1   72.40
      1 72.40
      1 72.40
15/12/2025 09:20:44.257 14   72.15
      14 72.15
      14 72.15
15/12/2025 09:20:39.701 10   72.30
      10 72.30
      10 72.30
15/12/2025 09:19:41.048 10   72.45
      10 72.45
      10 72.45
15/12/2025 09:19:39.780 10   72.50
      10 72.50
      10 72.50
15/12/2025 09:19:03.688 70   72.55
      70 72.55
      70 72.55
15/12/2025 09:18:56.161 115   72.55
      115 72.55
      115 72.55
15/12/2025 09:18:39.382 1   72.70
      1 72.70
      1 72.70
15/12/2025 09:18:08.393 4   72.55
      4 72.55
      4 72.55
15/12/2025 09:17:41.499 20   72.55
      20 72.55
      20 72.55
15/12/2025 09:17:00.408 150   72.60
      150 72.60
      150 72.60
15/12/2025 09:16:05.127 375   72.50
      375 72.50
      375 72.50
15/12/2025 09:15:52.497 150   72.50
      150 72.50
      150 72.50
15/12/2025 09:15:23.917 14   72.45
      14 72.45
      14 72.45
15/12/2025 09:14:42.364 49   72.35
      49 72.35
      49 72.35
15/12/2025 09:14:26.628 20   72.30
      7 72.30
      13 72.30
      20 72.30
15/12/2025 09:14:02.943 69   72.15
      69 72.15
      69 72.15
15/12/2025 09:14:02.459 50   72.15
      50 72.15
      50 72.15
15/12/2025 09:13:55.994 3   72.20
      3 72.20
      3 72.20
15/12/2025 09:13:18.291 120   72.15
      120 72.15
      120 72.15
15/12/2025 09:12:55.916 682   72.20
      682 72.20
      682 72.20
15/12/2025 09:12:28.791 150   72.25
      150 72.25
      150 72.25
15/12/2025 09:10:47.280 30   72.35
      30 72.35
      30 72.35
15/12/2025 09:09:57.668 500   72.10
      500 72.10
      500 72.10
15/12/2025 09:09:34.895 100   72.05
      100 72.05
      100 72.05
15/12/2025 09:09:16.045 150   72.05
      150 72.05
      150 72.05
15/12/2025 09:08:29.931 3   72.10
      3 72.10
      3 72.10
15/12/2025 09:08:14.541 4   72.30
      4 72.30
      4 72.30
15/12/2025 09:07:06.759 30   72.25
      30 72.25
      30 72.25
15/12/2025 09:06:30.582 100   72.40
      100 72.40
      100 72.40
15/12/2025 09:06:24.697 150   72.40
      150 72.40
      150 72.40
15/12/2025 09:06:08.337 100   72.20
      100 72.20
      80 72.20
      20 72.20
15/12/2025 09:04:52.850 150   72.20
      150 72.20
      150 72.20
15/12/2025 09:04:43.178 150   72.15
      150 72.15
      150 72.15
15/12/2025 09:04:04.859 100   72.05
      100 72.05
      100 72.05
15/12/2025 09:02:41.753 1   72.40
      1 72.40
      1 72.40
15/12/2025 09:02:31.940 30   72.20
      30 72.20
      30 72.20
15/12/2025 09:01:17.477 1   71.60
      1 71.60
      1 71.60
15/12/2025 09:00:24.217 40   72.50
      10 72.50
      40 72.50
      30 72.50
15/12/2025 09:00:04.659 10   71.50
      10 71.50
      8 71.50
      2 71.50
15/12/2025 08:57:01.903 300   71.30
      300 71.30
      300 71.30
15/12/2025 08:55:22.320 5   71.25
      5 71.25
      5 71.25
15/12/2025 08:55:17.233 4   71.25
      4 71.25
      4 71.25
15/12/2025 08:54:25.943 30   71.25
      30 71.25
      30 71.25
15/12/2025 08:53:21.300 4   71.55
      4 71.55
      4 71.55
15/12/2025 08:52:22.938 3   71.55
      3 71.55
      3 71.55
15/12/2025 08:51:28.381 20   71.25
      20 71.25
      20 71.25
15/12/2025 08:48:37.911 4   71.15
      4 71.15
      4 71.15
15/12/2025 08:47:16.196 1   71.45
      1 71.45
      1 71.45
15/12/2025 08:47:12.637 100   71.15
      100 71.15
      100 71.15
15/12/2025 08:45:33.934 1   71.60
      1 71.60
      1 71.60
15/12/2025 08:45:17.825 300   71.20
      100 71.20
      200 71.20
      50 71.20
      250 71.20
15/12/2025 08:44:54.175 250   71.25
      250 71.25
      150 71.25
      100 71.25
15/12/2025 08:44:38.890 1   71.60
      1 71.60
      1 71.60
15/12/2025 08:42:51.310 4   71.60
      4 71.60
      4 71.60
15/12/2025 08:42:11.967 70   71.50
      70 71.50
      70 71.50
15/12/2025 08:41:20.871 70   71.50
      70 71.50
      50 71.50
      10 71.50
      10 71.50
15/12/2025 08:38:42.753 55   71.25
      55 71.25
      55 71.25
15/12/2025 08:38:06.266 129   71.30
      29 71.30
      129 71.30
      100 71.30
15/12/2025 08:36:47.601 1 000   71.30
      190 71.30
      810 71.30
      1 000 71.30
15/12/2025 08:36:30.584 210   71.35
      10 71.35
      50 71.35
      210 71.35
      150 71.35
15/12/2025 08:34:42.841 1   71.35
      1 71.35
      1 71.35
15/12/2025 08:29:39.385 1   71.60
      1 71.60
      1 71.60
15/12/2025 08:29:20.864 2   71.40
      2 71.40
      2 71.40
15/12/2025 08:29:16.519 43   71.40
      43 71.40
      43 71.40
15/12/2025 08:27:36.603 5   71.65
      5 71.65
      5 71.65
15/12/2025 08:27:10.770 50   71.60
      10 71.60
      50 71.60
      20 71.60
      10 71.60
      10 71.60
15/12/2025 08:26:56.177 3   71.60
      3 71.60
      3 71.60
15/12/2025 08:24:59.962 25   71.40
      25 71.40
      25 71.40
15/12/2025 08:24:46.759 175   71.40
      175 71.40
      150 71.40
      25 71.40
15/12/2025 08:22:30.776 3   71.35
      3 71.35
      3 71.35
15/12/2025 08:22:04.610 2   71.65
      2 71.65
      2 71.65
15/12/2025 08:21:43.561 125   71.40
      125 71.40
      50 71.40
      75 71.40
15/12/2025 08:21:27.563 275   71.35
      100 71.35
      25 71.35
      275 71.35
      150 71.35
15/12/2025 08:20:43.822 130   71.35
      130 71.35
      130 71.35
15/12/2025 08:20:13.021 50   71.35
      50 71.35
      50 71.35
15/12/2025 08:18:58.146 10   71.35
      10 71.35
      10 71.35
15/12/2025 08:18:51.869 120   71.35
      110 71.35
      120 71.35
      10 71.35
15/12/2025 08:18:27.045 160   71.35
      160 71.35
      150 71.35
      10 71.35
15/12/2025 08:17:44.485 15   71.75
      10 71.75
      15 71.75
      5 71.75
15/12/2025 08:17:06.909 140   71.40
      50 71.40
      36 71.40
      44 71.40
      140 71.40
      10 71.40
15/12/2025 08:16:06.876 8   71.40
      8 71.40
      8 71.40
15/12/2025 08:15:34.780 50   71.70
      36 71.70
      4 71.70
      10 71.70
      50 71.70
15/12/2025 08:14:57.878 53   71.40
      25 71.40
      53 71.40
      28 71.40
15/12/2025 08:12:28.433 2   71.75
      2 71.75
      2 71.75
15/12/2025 08:11:54.912 1   71.75
      1 71.75
      1 71.75
15/12/2025 08:11:44.595 38   71.40
      38 71.40
      38 71.40
15/12/2025 08:11:28.275 146   71.60
      10 71.60
      50 71.60
      76 71.60
      146 71.60
      10 71.60
15/12/2025 08:10:38.154 45   71.30
      45 71.30
      45 71.30
15/12/2025 08:10:18.789 45   71.30
      10 71.30
      45 71.30
      35 71.30
15/12/2025 08:09:35.278 138   71.35
      30 71.35
      108 71.35
      138 71.35
15/12/2025 08:08:40.203 1   71.35
      1 71.35
      1 71.35
15/12/2025 08:07:49.941 30   71.60
      30 71.60
      30 71.60
15/12/2025 08:07:22.865 144   71.35
      64 71.35
      144 71.35
      10 71.35
      70 71.35
15/12/2025 08:07:22.792 256   71.50
      36 71.50
      50 71.50
      10 71.50
      150 71.50
      10 71.50
      256 71.50
15/12/2025 08:06:44.552 12   71.90
      10 71.90
      2 71.90
      12 71.90
15/12/2025 08:06:06.446 10   71.50
      10 71.50
      10 71.50
15/12/2025 08:06:01.796 68   71.90
      50 71.90
      8 71.90
      68 71.90
      10 71.90
15/12/2025 08:04:19.797 41   71.90
      35 71.90
      41 71.90
      6 71.90
15/12/2025 08:03:54.605 25   71.35
      1 71.35
      14 71.35
      25 71.35
      10 71.35
15/12/2025 08:02:29.753 150   71.75
      38 71.75
      30 71.75
      7 71.75
      75 71.75
      150 71.75
15/12/2025 08:01:14.281 150   71.25
      150 71.25
      150 71.25
15/12/2025 08:01:11.154 60   71.10
      60 71.10
      60 71.10
15/12/2025 08:01:06.424 19   71.10
      10 71.10
      9 71.10
      19 71.10
15/12/2025 08:00:41.750 150   71.30
      150 71.30
      150 71.30
15/12/2025 08:00:18.961 10   71.75
      10 71.75
      10 71.75
15/12/2025 08:00:12.833 56   71.30
      56 71.30
      56 71.30
15/12/2025 08:00:05.382 57   71.70
      10 71.70
      17 71.70
      30 71.70
      57 71.70
15/12/2025 08:00:01.331 25   71.30
      25 71.30
      25 71.30
15/12/2025 07:59:34.647 70   71.30
      70 71.30
      70 71.30
15/12/2025 07:58:38.924 50   71.20
      50 71.20
      50 71.20
15/12/2025 07:58:28.172 170   71.30
      170 71.30
      150 71.30
      20 71.30
15/12/2025 07:55:52.003 320   71.30
      98 71.30
      10 71.30
      320 71.30
      30 71.30
      25 71.30
      7 71.30
      150 71.30
15/12/2025 07:54:50.898 180   71.65
      30 71.65
      150 71.65
      180 71.65
15/12/2025 07:49:49.511 100   71.65
      100 71.65
      10 71.65
      90 71.65
15/12/2025 07:48:43.368 12   71.65
      12 71.65
      12 71.65
15/12/2025 07:48:27.525 35   71.90
      35 71.90
      15 71.90
      10 71.90
      10 71.90
15/12/2025 07:47:17.079 1   71.65
      1 71.65
      1 71.65
15/12/2025 07:45:19.716 50   71.70
      50 71.70
      50 71.70
15/12/2025 07:44:45.152 27   71.30
      10 71.30
      10 71.30
      27 71.30
      7 71.30
15/12/2025 07:43:42.095 850   71.50
      50 71.50
      35 71.50
      765 71.50
      850 71.50
15/12/2025 07:43:27.098 150   71.45
      150 71.45
      150 71.45
15/12/2025 07:42:55.255 50   71.45
      50 71.45
      50 71.45
15/12/2025 07:40:33.889 1 000   71.10
      850 71.10
      150 71.10
      1 000 71.10
15/12/2025 07:40:15.076 150   71.20
      150 71.20
      150 71.20
15/12/2025 07:39:58.265 150   71.10
      50 71.10
      150 71.10
      100 71.10
15/12/2025 07:39:41.622 150   71.05
      150 71.05
      50 71.05
      100 71.05
15/12/2025 07:39:32.173 80   71.05
      80 71.05
      80 71.05
15/12/2025 07:39:06.321 27   71.05
      27 71.05
      27 71.05
15/12/2025 07:39:02.864 340   71.05
      50 71.05
      7 71.05
      150 71.05
      40 71.05
      20 71.05
      5 71.05
      108 71.05
      300 71.05
15/12/2025 07:38:53.641 250   71.50
      250 71.50
      250 71.50
15/12/2025 07:38:50.124 1 815   71.55
      5 71.55
      650 71.55
      1 000 71.55
      50 71.55
      125 71.55
      35 71.55
      1 210 71.55
      500 71.55
      5 71.55
      50 71.55
15/12/2025 07:37:04.708 150   71.55
      150 71.55
      150 71.55
15/12/2025 07:37:04.641 150   71.75
      150 71.75
      150 71.75
15/12/2025 07:37:03.351 200   71.60
      200 71.60
      200 71.60
15/12/2025 07:36:44.758 50   71.65
      10 71.65
      40 71.65
      50 71.65
15/12/2025 07:35:11.017 50   71.60
      50 71.60
      50 71.60
15/12/2025 07:35:01.446 255   71.60
      22 71.60
      20 71.60
      70 71.60
      20 71.60
      15 71.60
      140 71.60
      80 71.60
      25 71.60
      20 71.60
      98 71.60
15/12/2025 07:34:56.644 510   72.00
      5 72.00
      300 72.00
      200 72.00
      5 72.00
      10 72.00
      15 72.00
      40 72.00
      7 72.00
      50 72.00
      30 72.00
      50 72.00
      50 72.00
      1 72.00
      20 72.00
      2 72.00
      100 72.00
      60 72.00
      68 72.00
      7 72.00
15/12/2025 07:34:47.641 244   72.45
      100 72.45
      20 72.45
      44 72.45
      200 72.45
      100 72.45
      4 72.45
      20 72.45
15/12/2025 07:34:22.633 150   72.55
      150 72.55
      150 72.55
15/12/2025 07:34:16.111 15   72.55
      15 72.55
      15 72.55
15/12/2025 07:33:59.091 150   72.55
      30 72.55
      80 72.55
      150 72.55
      40 72.55
15/12/2025 07:33:17.242 3   72.95
      3 72.95
      3 72.95
15/12/2025 07:32:50.184 20   72.55
      12 72.55
      2 72.55
      20 72.55
      6 72.55
15/12/2025 07:32:44.562 10   72.60
      10 72.60
      10 72.60
15/12/2025 07:31:25.731 6   73.00
      6 73.00
      6 73.00
15/12/2025 07:31:18.742 2 982   73.00
      10 73.00
      2 73.00
      950 73.00
      1 73.00
      10 73.00
      170 73.00
      2 73.00
      60 73.00
      75 73.00
      5 73.00
      200 73.00
      5 73.00
      50 73.00
      1 73.00
      50 73.00
      28 73.00
      100 73.00
      614 73.00
      10 73.00
      2 73.00
      13 73.00
      2 73.00
      14 73.00
      10 73.00
      50 73.00
      1 73.00
      40 73.00
      200 73.00
      40 73.00
      30 73.00
      34 73.00
      50 73.00
      25 73.00
      490 73.00
      13 73.00
      1 73.00
      40 73.00
      13 73.00
      45 73.00
      2 73.00
      1 73.00
      137 73.00
      48 73.00
      1 73.00
      50 73.00
      10 73.00
      3 73.00
      300 73.00
      100 73.00
      1 73.00
      70 73.00
      10 73.00
      50 73.00
      300 73.00
      2 73.00
      1 73.00
      30 73.00
      10 73.00
      100 73.00
      30 73.00
      14 73.00
      470 73.00
      150 73.00
      40 73.00
      20 73.00
      10 73.00
      1 73.00
      40 73.00
      5 73.00
      20 73.00
      50 73.00
      100 73.00
      20 73.00
      25 73.00
      150 73.00
      85 73.00
      10 73.00
      13 73.00
      27 73.00
      2 73.00
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)