Tradegate Exchange

HENSOLDT AG

332

203

91.80

Date	Time	Volume	Order Volume	Price
04/11/2025	10:45:13.129	2		91.80
			2	91.80
			2	91.80
04/11/2025	10:44:09.626	10		91.80
			10	91.80
			10	91.80
04/11/2025	10:44:01.374	10		91.85
			10	91.85
			10	91.85
04/11/2025	10:43:43.908	40		91.85
			40	91.85
			40	91.85
04/11/2025	10:43:34.241	50		91.85
			50	91.85
			50	91.85
04/11/2025	10:43:26.041	1		91.90
			1	91.90
			1	91.90
04/11/2025	10:42:49.254	30		91.80
			30	91.80
			20	91.80
			10	91.80
04/11/2025	10:42:10.393	100		91.90
			100	91.90
			100	91.90
04/11/2025	10:41:59.675	1		91.80
			1	91.80
			1	91.80
04/11/2025	10:41:37.532	150		91.85
			150	91.85
			150	91.85
04/11/2025	10:41:09.090	980		91.65
			980	91.65
			980	91.65
04/11/2025	10:40:53.906	150		91.80
			150	91.80
			150	91.80
04/11/2025	10:37:06.281	50		91.85
			50	91.85
			50	91.85
04/11/2025	10:35:19.937	8		92.00
			8	92.00
			8	92.00
04/11/2025	10:34:22.069	16		91.90
			16	91.90
			16	91.90
04/11/2025	10:34:02.030	7		91.90
			7	91.90
			7	91.90
04/11/2025	10:33:29.189	3		91.90
			3	91.90
			3	91.90
04/11/2025	10:33:20.302	3		91.90
			3	91.90
			3	91.90
04/11/2025	10:29:06.152	50		91.90
			50	91.90
			50	91.90
04/11/2025	10:29:01.797	150		91.90
			150	91.90
			150	91.90
04/11/2025	10:27:21.690	50		92.00
			50	92.00
			50	92.00
04/11/2025	10:26:28.178	150		91.90
			150	91.90
			150	91.90
04/11/2025	10:25:35.725	70		91.80
			70	91.80
			70	91.80
04/11/2025	10:25:35.620	60		91.80
			60	91.80
			60	91.80
04/11/2025	10:23:16.237	5		91.85
			5	91.85
			5	91.85
04/11/2025	10:22:46.278	150		91.90
			150	91.90
			10	91.90
			50	91.90
			50	91.90
			40	91.90
04/11/2025	10:22:00.797	424		92.00
			424	92.00
			30	92.00
			394	92.00
04/11/2025	10:21:41.808	150		92.00
			30	92.00
			150	92.00
			120	92.00
04/11/2025	10:20:06.221	50		92.15
			50	92.15
			50	92.15
04/11/2025	10:19:38.011	20		92.20
			20	92.20
			20	92.20
04/11/2025	10:19:20.460	100		92.25
			100	92.25
			100	92.25
04/11/2025	10:19:05.776	250		92.40
			250	92.40
			250	92.40
04/11/2025	10:18:49.964	150		92.25
			150	92.25
			150	92.25
04/11/2025	10:18:23.101	100		92.30
			100	92.30
			100	92.30
04/11/2025	10:11:36.017	13		92.45
			13	92.45
			13	92.45
04/11/2025	10:10:57.596	8		92.45
			8	92.45
			8	92.45
04/11/2025	10:10:49.887	100		92.30
			100	92.30
			100	92.30
04/11/2025	10:10:49.817	100		92.40
			100	92.40
			100	92.40
04/11/2025	10:10:09.184	50		92.50
			50	92.50
			50	92.50
04/11/2025	10:10:05.897	1		92.60
			1	92.60
			1	92.60
04/11/2025	10:09:52.979	3		92.65
			3	92.65
			3	92.65
04/11/2025	10:08:50.718	1		92.65
			1	92.65
			1	92.65
04/11/2025	10:07:28.306	2		92.70
			2	92.70
			2	92.70
04/11/2025	10:06:50.267	2		92.75
			2	92.75
			2	92.75
04/11/2025	10:06:16.471	6		92.80
			6	92.80
			6	92.80
04/11/2025	10:06:11.341	1		92.80
			1	92.80
			1	92.80
04/11/2025	10:05:03.313	200		92.85
			200	92.85
			200	92.85
04/11/2025	10:04:46.014	10		92.85
			10	92.85
			10	92.85
04/11/2025	10:03:01.203	8		92.95
			8	92.95
			8	92.95
04/11/2025	10:02:22.533	10		92.95
			10	92.95
			10	92.95
04/11/2025	10:01:00.726	14		92.80
			14	92.80
			14	92.80
04/11/2025	10:00:52.262	10		92.80
			10	92.80
			10	92.80
04/11/2025	10:00:21.209	20		92.80
			20	92.80
			20	92.80
04/11/2025	09:57:22.895	14		92.95
			14	92.95
			14	92.95
04/11/2025	09:57:11.566	120		92.95
			120	92.95
			120	92.95
04/11/2025	09:55:40.976	50		92.80
			50	92.80
			50	92.80
04/11/2025	09:52:32.844	3		92.70
			3	92.70
			3	92.70
04/11/2025	09:52:08.784	2		92.75
			2	92.75
			2	92.75
04/11/2025	09:51:23.706	50		92.70
			50	92.70
			50	92.70
04/11/2025	09:51:12.044	1		92.75
			1	92.75
			1	92.75
04/11/2025	09:50:26.564	15		92.60
			15	92.60
			15	92.60
04/11/2025	09:50:17.580	60		92.60
			60	92.60
			60	92.60
04/11/2025	09:48:51.347	30		92.45
			30	92.45
			30	92.45
04/11/2025	09:48:38.542	100		92.45
			100	92.45
			100	92.45
04/11/2025	09:47:33.384	10		92.70
			10	92.70
			10	92.70
04/11/2025	09:47:33.295	100		92.75
			100	92.75
			100	92.75
04/11/2025	09:47:28.173	200		92.75
			200	92.75
			200	92.75
04/11/2025	09:47:27.362	30		92.85
			30	92.85
			30	92.85
04/11/2025	09:47:14.021	200		92.75
			200	92.75
			200	92.75
04/11/2025	09:46:55.916	20		92.80
			20	92.80
			20	92.80
04/11/2025	09:45:39.196	23		92.80
			23	92.80
			23	92.80
04/11/2025	09:45:05.255	50		92.95
			50	92.95
			50	92.95
04/11/2025	09:44:19.112	1		93.05
			1	93.05
			1	93.05
04/11/2025	09:42:46.051	1		93.05
			1	93.05
			1	93.05
04/11/2025	09:41:33.418	3		92.85
			3	92.85
			3	92.85
04/11/2025	09:41:06.566	1		92.95
			1	92.95
			1	92.95
04/11/2025	09:38:51.810	40		92.90
			40	92.90
			40	92.90
04/11/2025	09:37:53.123	1		93.05
			1	93.05
			1	93.05
04/11/2025	09:37:24.863	200		93.05
			200	93.05
			200	93.05
04/11/2025	09:34:41.849	200		92.80
			200	92.80
			200	92.80
04/11/2025	09:34:03.013	5		93.05
			5	93.05
			5	93.05
04/11/2025	09:31:24.592	100		93.35
			100	93.35
			100	93.35
04/11/2025	09:31:00.022	10		93.20
			10	93.20
			10	93.20
04/11/2025	09:30:40.562	31		92.90
			31	92.90
			31	92.90
04/11/2025	09:29:55.685	100		92.90
			100	92.90
			100	92.90
04/11/2025	09:28:20.440	100		92.75
			100	92.75
			100	92.75
04/11/2025	09:27:24.703	97		92.90
			97	92.90
			97	92.90
04/11/2025	09:27:12.638	48		92.60
			48	92.60
			48	92.60
04/11/2025	09:27:12.504	50		92.75
			50	92.75
			50	92.75
04/11/2025	09:26:54.448	300		92.70
			300	92.70
			295	92.70
			5	92.70
04/11/2025	09:26:05.951	200		92.45
			200	92.45
			200	92.45
04/11/2025	09:25:07.384	100		92.40
			100	92.40
			100	92.40
04/11/2025	09:24:50.591	1		92.40
			1	92.40
			1	92.40
04/11/2025	09:24:47.873	20		92.45
			20	92.45
			20	92.45
04/11/2025	09:24:03.117	1		92.25
			1	92.25
			1	92.25
04/11/2025	09:23:53.584	16		92.20
			16	92.20
			16	92.20
04/11/2025	09:22:57.370	108		92.15
			108	92.15
			108	92.15
04/11/2025	09:22:28.366	130		92.15
			130	92.15
			130	92.15
04/11/2025	09:21:23.983	16		92.20
			16	92.20
			16	92.20
04/11/2025	09:20:58.781	200		92.15
			200	92.15
			200	92.15
04/11/2025	09:20:47.734	90		92.25
			90	92.25
			90	92.25
04/11/2025	09:19:30.474	60		92.25
			60	92.25
			60	92.25
04/11/2025	09:17:58.781	200		92.30
			200	92.30
			200	92.30
04/11/2025	09:17:03.493	100		92.15
			100	92.15
			100	92.15
04/11/2025	09:17:03.430	150		92.15
			150	92.15
			150	92.15
04/11/2025	09:16:38.925	10		92.25
			10	92.25
			10	92.25
04/11/2025	09:16:28.246	37		92.20
			37	92.20
			37	92.20
04/11/2025	09:16:07.614	200		92.30
			200	92.30
			200	92.30
04/11/2025	09:15:59.845	10		92.10
			10	92.10
			10	92.10
04/11/2025	09:15:41.867	30		92.15
			30	92.15
			30	92.15
04/11/2025	09:15:24.315	200		92.15
			200	92.15
			200	92.15
04/11/2025	09:14:21.934	200		92.20
			200	92.20
			200	92.20
04/11/2025	09:13:02.255	100		92.15
			100	92.15
			100	92.15
04/11/2025	09:11:45.081	1		91.95
			1	91.95
			1	91.95
04/11/2025	09:10:56.925	55		91.95
			55	91.95
			55	91.95
04/11/2025	09:10:15.388	3		92.05
			3	92.05
			3	92.05
04/11/2025	09:10:14.918	10		92.05
			10	92.05
			10	92.05
04/11/2025	09:10:13.033	5		92.05
			5	92.05
			5	92.05
04/11/2025	09:10:08.727	10		92.05
			10	92.05
			10	92.05
04/11/2025	09:09:21.183	1		92.05
			1	92.05
			1	92.05
04/11/2025	09:08:53.314	98		91.90
			98	91.90
			98	91.90
04/11/2025	09:07:53.262	40		91.85
			40	91.85
			40	91.85
04/11/2025	09:07:13.268	19		91.90
			19	91.90
			19	91.90
04/11/2025	09:06:55.777	42		91.85
			42	91.85
			42	91.85
04/11/2025	09:06:52.292	75		91.85
			25	91.85
			50	91.85
			75	91.85
04/11/2025	09:06:52.216	50		91.90
			50	91.90
			50	91.90
04/11/2025	09:06:33.700	3		91.95
			3	91.95
			3	91.95
04/11/2025	09:06:33.101	100		92.10
			100	92.10
			100	92.10
04/11/2025	09:06:23.890	30		91.95
			30	91.95
			30	91.95
04/11/2025	09:06:03.950	1		92.05
			1	92.05
			1	92.05
04/11/2025	09:06:02.674	16		92.05
			16	92.05
			16	92.05
04/11/2025	09:05:56.594	25		92.05
			25	92.05
			25	92.05
04/11/2025	09:05:42.656	1 022		92.25
			1 022	92.25
			1 000	92.25
			22	92.25
04/11/2025	09:04:33.055	200		92.40
			200	92.40
			200	92.40
04/11/2025	09:02:57.897	10		92.50
			10	92.50
			10	92.50
04/11/2025	09:01:30.317	20		92.00
			10	92.00
			20	92.00
			10	92.00
04/11/2025	09:01:25.902	627		91.90
			587	91.90
			11	91.90
			81	91.90
			500	91.90
			11	91.90
			24	91.90
			40	91.90
04/11/2025	09:01:20.849	357		92.00
			25	92.00
			25	92.00
			30	92.00
			1	92.00
			15	92.00
			50	92.00
			87	92.00
			50	92.00
			20	92.00
			257	92.00
			100	92.00
			54	92.00
04/11/2025	09:01:11.008	499		92.50
			160	92.50
			54	92.50
			65	92.50
			499	92.50
			200	92.50
			20	92.50
04/11/2025	09:00:59.653	800		92.90
			10	92.90
			220	92.90
			580	92.90
			25	92.90
			658	92.90
			57	92.90
			50	92.90
04/11/2025	08:59:34.205	817		93.95
			817	93.95
			817	93.95
04/11/2025	08:56:37.578	183		93.95
			23	93.95
			10	93.95
			100	93.95
			183	93.95
			50	93.95
04/11/2025	08:55:24.726	35		93.20
			35	93.20
			35	93.20
04/11/2025	08:55:08.721	1		93.95
			1	93.95
			1	93.95
04/11/2025	08:55:02.439	6		93.95
			6	93.95
			6	93.95
04/11/2025	08:54:23.639	10		93.20
			10	93.20
			10	93.20
04/11/2025	08:52:03.294	6		93.35
			6	93.35
			6	93.35
04/11/2025	08:51:47.956	100		93.65
			100	93.65
			100	93.65
04/11/2025	08:51:27.373	53		93.15
			53	93.15
			6	93.15
			47	93.15
04/11/2025	08:50:20.008	10		93.45
			10	93.45
			10	93.45
04/11/2025	08:44:43.162	2		93.45
			2	93.45
			2	93.45
04/11/2025	08:43:55.833	10		93.15
			6	93.15
			10	93.15
			4	93.15
04/11/2025	08:41:31.588	5		93.45
			5	93.45
			5	93.45
04/11/2025	08:41:16.464	2		93.45
			2	93.45
			2	93.45
04/11/2025	08:40:18.358	10		93.45
			10	93.45
			10	93.45
04/11/2025	08:38:49.291	4		93.45
			4	93.45
			4	93.45
04/11/2025	08:37:36.327	20		93.45
			20	93.45
			20	93.45
04/11/2025	08:37:05.978	4		93.45
			3	93.45
			1	93.45
			4	93.45
04/11/2025	08:36:20.413	142		93.45
			142	93.45
			30	93.45
			6	93.45
			100	93.45
			6	93.45
04/11/2025	08:35:37.415	3		93.15
			3	93.15
			3	93.15
04/11/2025	08:34:50.089	200		93.40
			150	93.40
			50	93.40
			200	93.40
04/11/2025	08:32:54.315	25		93.15
			25	93.15
			25	93.15
04/11/2025	08:31:57.413	25		93.15
			25	93.15
			25	93.15
04/11/2025	08:30:29.461	2		93.15
			2	93.15
			2	93.15
04/11/2025	08:21:24.042	10		93.15
			10	93.15
			10	93.15
04/11/2025	08:20:20.380	72		93.20
			72	93.20
			22	93.20
			50	93.20
04/11/2025	08:19:24.891	4		93.45
			4	93.45
			4	93.45
04/11/2025	08:18:26.960	15		93.15
			15	93.15
			15	93.15
04/11/2025	08:17:57.057	9		93.15
			9	93.15
			9	93.15
04/11/2025	08:14:29.206	10		93.15
			10	93.15
			10	93.15
04/11/2025	08:12:19.282	2		93.45
			2	93.45
			2	93.45
04/11/2025	08:11:28.723	8		93.15
			8	93.15
			8	93.15
04/11/2025	08:11:28.226	22		93.15
			22	93.15
			22	93.15
04/11/2025	08:09:53.800	100		93.45
			30	93.45
			100	93.45
			50	93.45
			20	93.45
04/11/2025	08:09:33.251	30		93.15
			30	93.15
			30	93.15
04/11/2025	08:07:44.847	22		92.95
			22	92.95
			20	92.95
			2	92.95
04/11/2025	08:06:32.932	3		92.95
			3	92.95
			3	92.95
04/11/2025	08:06:28.105	6		93.45
			6	93.45
			6	93.45
04/11/2025	08:05:12.254	5		93.20
			5	93.20
			5	93.20
04/11/2025	08:03:09.429	15		93.20
			9	93.20
			6	93.20
			15	93.20
04/11/2025	08:02:25.713	55		93.15
			55	93.15
			5	93.15
			50	93.15
04/11/2025	08:01:46.036	6		93.55
			6	93.55
			6	93.55
04/11/2025	08:01:36.992	23		93.65
			3	93.65
			23	93.65
			20	93.65
04/11/2025	08:01:24.086	10		93.15
			10	93.15
			10	93.15
04/11/2025	08:00:16.187	5		93.70
			5	93.70
			5	93.70
04/11/2025	08:00:15.457	46		93.15
			30	93.15
			16	93.15
			46	93.15
04/11/2025	07:59:51.152	20		93.30
			20	93.30
			6	93.30
			14	93.30
04/11/2025	07:57:17.390	20		93.15
			6	93.15
			14	93.15
			20	93.15
04/11/2025	07:52:06.310	87		92.95
			37	92.95
			87	92.95
			20	92.95
			20	92.95
			10	92.95
04/11/2025	07:50:19.251	43		93.45
			43	93.45
			43	93.45
04/11/2025	07:47:06.309	5		93.45
			5	93.45
			5	93.45
04/11/2025	07:46:19.192	100		93.40
			50	93.40
			50	93.40
			100	93.40
04/11/2025	07:46:14.428	79		93.20
			79	93.20
			79	93.20
04/11/2025	07:43:53.370	16		93.45
			16	93.45
			16	93.45
04/11/2025	07:41:13.204	50		93.20
			50	93.20
			50	93.20
04/11/2025	07:40:58.389	135		93.20
			135	93.20
			135	93.20
04/11/2025	07:40:38.606	150		93.20
			150	93.20
			150	93.20
04/11/2025	07:39:02.952	50		93.30
			50	93.30
			50	93.30
04/11/2025	07:38:30.375	50		93.10
			50	93.10
			50	93.10
04/11/2025	07:36:28.482	15		93.00
			15	93.00
			15	93.00
04/11/2025	07:36:20.714	250		92.85
			10	92.85
			46	92.85
			250	92.85
			20	92.85
			4	92.85
			160	92.85
			10	92.85
04/11/2025	07:36:03.274	429		93.05
			204	93.05
			362	93.05
			60	93.05
			95	93.05
			30	93.05
			7	93.05
			50	93.05
			50	93.05
04/11/2025	07:35:55.590	4 117		93.50
			90	93.50
			10	93.50
			11	93.50
			1 000	93.50
			20	93.50
			80	93.50
			1 000	93.50
			100	93.50
			7	93.50
			52	93.50
			5	93.50
			50	93.50
			54	93.50
			100	93.50
			50	93.50
			19	93.50
			100	93.50
			1 000	93.50
			50	93.50
			12	93.50
			100	93.50
			18	93.50
			655	93.50
			14	93.50
			100	93.50
			10	93.50
			2 000	93.50
			140	93.50
			100	93.50
			150	93.50
			7	93.50
			50	93.50
			1 000	93.50
			80	93.50

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

Nvidia Corp.

Bid: 176.12 / Ask: 176.20
Volume: 108 069
-1.93%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
04/11/2025 @ 10:45:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice