Tradegate Exchange

HENSOLDT AG

439

230

65.80

Date	Time	Volume	Order Volume	Price
13/05/2025	09:03:11.303	50		65.80
			50	65.80
			50	65.80
13/05/2025	09:02:52.410	100		65.70
			100	65.70
			100	65.70
13/05/2025	09:02:27.375	200		65.50
			200	65.50
			200	65.50
13/05/2025	09:02:27.280	50		65.55
			50	65.55
			50	65.55
13/05/2025	09:01:55.302	70		65.60
			70	65.60
			70	65.60
13/05/2025	09:01:50.906	60		65.75
			60	65.75
			60	65.75
13/05/2025	09:01:50.520	22		65.85
			22	65.85
			22	65.85
13/05/2025	09:01:40.301	30		65.95
			30	65.95
			30	65.95
13/05/2025	09:01:26.856	200		66.15
			200	66.15
			200	66.15
13/05/2025	09:01:18.928	60		66.05
			60	66.05
			60	66.05
13/05/2025	09:01:13.711	70		66.15
			70	66.15
			10	66.15
			60	66.15
13/05/2025	09:00:07.222	71		66.30
			3	66.30
			70	66.30
			68	66.30
			1	66.30
13/05/2025	08:59:51.571	1 534		66.50
			25	66.50
			20	66.50
			55	66.50
			500	66.50
			489	66.50
			1	66.50
			196	66.50
			900	66.50
			400	66.50
			100	66.50
			145	66.50
			15	66.50
			22	66.50
			200	66.50
13/05/2025	08:55:44.653	100		66.55
			100	66.55
			100	66.55
13/05/2025	08:55:37.829	75		66.80
			55	66.80
			75	66.80
			20	66.80
13/05/2025	08:55:11.004	1 020		66.75
			71	66.75
			200	66.75
			399	66.75
			200	66.75
			50	66.75
			10	66.75
			1 000	66.75
			100	66.75
			10	66.75
13/05/2025	08:53:35.384	100		66.40
			100	66.40
			100	66.40
13/05/2025	08:53:23.676	2		66.40
			2	66.40
			2	66.40
13/05/2025	08:52:56.020	18		66.40
			18	66.40
			18	66.40
13/05/2025	08:51:21.913	220		66.30
			200	66.30
			220	66.30
			20	66.30
13/05/2025	08:51:09.624	100		66.25
			100	66.25
			100	66.25
13/05/2025	08:50:57.728	100		66.25
			100	66.25
			100	66.25
13/05/2025	08:49:17.217	15		66.05
			3	66.05
			15	66.05
			12	66.05
13/05/2025	08:48:44.847	50		66.25
			50	66.25
			50	66.25
13/05/2025	08:48:22.179	100		66.10
			100	66.10
			100	66.10
13/05/2025	08:47:51.461	50		66.25
			50	66.25
			50	66.25
13/05/2025	08:47:35.394	47		66.10
			47	66.10
			47	66.10
13/05/2025	08:47:24.365	220		66.25
			220	66.25
			150	66.25
			70	66.25
13/05/2025	08:47:21.106	150		66.25
			150	66.25
			50	66.25
			100	66.25
13/05/2025	08:46:42.762	74		66.15
			74	66.15
			74	66.15
13/05/2025	08:46:42.688	76		66.15
			76	66.15
			76	66.15
13/05/2025	08:45:39.889	23		66.15
			23	66.15
			23	66.15
13/05/2025	08:45:24.793	1		66.25
			1	66.25
			1	66.25
13/05/2025	08:44:49.374	1		66.25
			1	66.25
			1	66.25
13/05/2025	08:43:49.565	540		66.25
			100	66.25
			385	66.25
			50	66.25
			540	66.25
			5	66.25
13/05/2025	08:42:58.015	100		65.95
			100	65.95
			100	65.95
13/05/2025	08:42:57.949	100		65.95
			100	65.95
			100	65.95
13/05/2025	08:42:39.563	43		65.60
			43	65.60
			43	65.60
13/05/2025	08:42:27.752	77		65.75
			77	65.75
			77	65.75
13/05/2025	08:42:27.697	130		65.75
			80	65.75
			50	65.75
			130	65.75
13/05/2025	08:42:17.485	16		65.95
			16	65.95
			16	65.95
13/05/2025	08:42:08.431	100		66.00
			100	66.00
			100	66.00
13/05/2025	08:42:02.562	25		65.85
			25	65.85
			25	65.85
13/05/2025	08:41:43.825	100		65.85
			100	65.85
			100	65.85
13/05/2025	08:40:53.800	15		65.85
			15	65.85
			15	65.85
13/05/2025	08:40:46.126	30		66.05
			30	66.05
			30	66.05
13/05/2025	08:40:45.545	15		66.05
			15	66.05
			15	66.05
13/05/2025	08:40:25.635	6		65.85
			6	65.85
			6	65.85
13/05/2025	08:38:52.832	16		66.25
			16	66.25
			16	66.25
13/05/2025	08:38:39.153	100		66.00
			100	66.00
			100	66.00
13/05/2025	08:38:37.318	200		66.00
			100	66.00
			200	66.00
			100	66.00
13/05/2025	08:38:36.757	100		66.05
			100	66.05
			100	66.05
13/05/2025	08:38:21.191	200		66.05
			200	66.05
			100	66.05
			100	66.05
13/05/2025	08:38:08.575	28		66.05
			28	66.05
			28	66.05
13/05/2025	08:37:44.037	10		66.25
			10	66.25
			10	66.25
13/05/2025	08:37:33.918	400		66.25
			400	66.25
			400	66.25
13/05/2025	08:36:48.608	100		66.25
			100	66.25
			100	66.25
13/05/2025	08:36:27.950	650		66.25
			650	66.25
			650	66.25
13/05/2025	08:36:11.450	100		66.25
			100	66.25
			100	66.25
13/05/2025	08:36:08.911	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:35:58.289	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:35:53.692	100		66.45
			31	66.45
			69	66.45
			100	66.45
13/05/2025	08:35:24.425	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:35:19.423	156		66.40
			36	66.40
			20	66.40
			111	66.40
			100	66.40
			20	66.40
			25	66.40
13/05/2025	08:33:55.208	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:33:55.045	200		66.40
			200	66.40
			200	66.40
13/05/2025	08:33:44.679	189		66.40
			150	66.40
			189	66.40
			39	66.40
13/05/2025	08:33:36.515	100		66.25
			100	66.25
			100	66.25
13/05/2025	08:33:18.675	20		66.45
			20	66.45
			20	66.45
13/05/2025	08:33:16.560	100		66.25
			100	66.25
			60	66.25
			40	66.25
13/05/2025	08:32:53.150	300		66.45
			229	66.45
			300	66.45
			71	66.45
13/05/2025	08:32:13.645	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:31:28.710	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:31:03.812	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:30:48.564	79		66.45
			79	66.45
			49	66.45
			30	66.45
13/05/2025	08:29:18.948	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:29:01.632	950		66.40
			950	66.40
			950	66.40
13/05/2025	08:28:59.117	1 173		66.45
			10	66.45
			75	66.45
			20	66.45
			393	66.45
			250	66.45
			1 000	66.45
			68	66.45
			30	66.45
			500	66.45
13/05/2025	08:27:08.722	100		66.50
			100	66.50
			100	66.50
13/05/2025	08:26:57.923	14		66.70
			14	66.70
			14	66.70
13/05/2025	08:26:15.415	30		66.65
			30	66.65
			30	66.65
13/05/2025	08:26:04.365	208		66.45
			125	66.45
			111	66.45
			83	66.45
			97	66.45
13/05/2025	08:24:43.547	139		66.45
			39	66.45
			139	66.45
			100	66.45
13/05/2025	08:24:34.208	100		66.65
			100	66.65
			90	66.65
			10	66.65
13/05/2025	08:23:52.749	50		66.65
			50	66.65
			50	66.65
13/05/2025	08:22:29.720	6		66.75
			6	66.75
			6	66.75
13/05/2025	08:22:23.844	50		66.75
			1	66.75
			49	66.75
			50	66.75
13/05/2025	08:22:17.183	77		66.45
			77	66.45
			77	66.45
13/05/2025	08:22:17.111	50		66.45
			50	66.45
			50	66.45
13/05/2025	08:22:16.746	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:21:31.802	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:21:18.801	45		66.50
			45	66.50
			45	66.50
13/05/2025	08:20:58.082	25		66.50
			25	66.50
			25	66.50
13/05/2025	08:20:55.735	300		66.50
			300	66.50
			300	66.50
13/05/2025	08:20:41.778	60		66.50
			60	66.50
			60	66.50
13/05/2025	08:20:41.425	69		66.50
			69	66.50
			69	66.50
13/05/2025	08:20:28.017	100		66.65
			100	66.65
			100	66.65
13/05/2025	08:20:24.199	125		66.65
			25	66.65
			125	66.65
			100	66.65
13/05/2025	08:20:14.921	436		66.50
			436	66.50
			436	66.50
13/05/2025	08:20:12.162	53		66.45
			53	66.45
			53	66.45
13/05/2025	08:19:31.278	15		66.50
			15	66.50
			15	66.50
13/05/2025	08:19:15.409	3		66.45
			3	66.45
			3	66.45
13/05/2025	08:19:08.069	2		66.50
			2	66.50
			2	66.50
13/05/2025	08:19:07.320	50		66.40
			50	66.40
			50	66.40
13/05/2025	08:18:21.077	7		66.50
			7	66.50
			7	66.50
13/05/2025	08:18:11.020	20		66.50
			20	66.50
			20	66.50
13/05/2025	08:18:07.370	20		66.50
			20	66.50
			20	66.50
13/05/2025	08:17:55.383	50		66.60
			50	66.60
			50	66.60
13/05/2025	08:17:48.618	272		66.25
			222	66.25
			272	66.25
			50	66.25
13/05/2025	08:17:43.928	76		66.30
			76	66.30
			76	66.30
13/05/2025	08:17:43.829	76		66.30
			76	66.30
			76	66.30
13/05/2025	08:17:43.765	76		66.30
			76	66.30
			76	66.30
13/05/2025	08:17:31.959	200		66.50
			200	66.50
			200	66.50
13/05/2025	08:17:05.008	51		66.55
			51	66.55
			51	66.55
13/05/2025	08:17:04.996	149		66.50
			149	66.50
			149	66.50
13/05/2025	08:16:55.375	50		66.50
			50	66.50
			50	66.50
13/05/2025	08:16:47.832	68		66.50
			43	66.50
			68	66.50
			25	66.50
13/05/2025	08:16:45.544	100		66.45
			100	66.45
			100	66.45
13/05/2025	08:16:32.766	40		66.25
			40	66.25
			40	66.25
13/05/2025	08:16:25.444	16		66.50
			16	66.50
			16	66.50
13/05/2025	08:16:23.658	2		66.50
			2	66.50
			2	66.50
13/05/2025	08:16:01.256	90		66.50
			90	66.50
			90	66.50
13/05/2025	08:15:44.791	100		66.50
			100	66.50
			100	66.50
13/05/2025	08:15:38.751	25		66.50
			25	66.50
			25	66.50
13/05/2025	08:15:20.372	15		66.50
			15	66.50
			15	66.50
13/05/2025	08:15:14.146	10		66.50
			10	66.50
			10	66.50
13/05/2025	08:14:59.396	47		66.55
			10	66.55
			47	66.55
			37	66.55
13/05/2025	08:14:31.945	190		66.55
			190	66.55
			90	66.55
			100	66.55
13/05/2025	08:14:14.443	20		66.50
			20	66.50
			20	66.50
13/05/2025	08:14:00.397	150		66.50
			150	66.50
			125	66.50
			25	66.50
13/05/2025	08:13:57.924	100		66.40
			100	66.40
			100	66.40
13/05/2025	08:13:43.929	10		66.25
			10	66.25
			10	66.25
13/05/2025	08:13:43.705	100		66.25
			100	66.25
			100	66.25
13/05/2025	08:13:24.395	140		66.25
			140	66.25
			40	66.25
			100	66.25
13/05/2025	08:12:58.166	15		66.50
			15	66.50
			15	66.50
13/05/2025	08:12:51.727	50		66.50
			50	66.50
			50	66.50
13/05/2025	08:12:20.413	300		66.50
			100	66.50
			200	66.50
			300	66.50
13/05/2025	08:11:45.989	150		66.25
			150	66.25
			150	66.25
13/05/2025	08:11:43.569	100		66.25
			100	66.25
			100	66.25
13/05/2025	08:11:38.004	250		66.75
			95	66.75
			250	66.75
			100	66.75
			55	66.75
13/05/2025	08:11:33.226	100		66.60
			100	66.60
			100	66.60
13/05/2025	08:11:32.247	14		66.60
			14	66.60
			14	66.60
13/05/2025	08:11:26.935	520		66.50
			30	66.50
			50	66.50
			90	66.50
			100	66.50
			340	66.50
			100	66.50
			320	66.50
			10	66.50
13/05/2025	08:11:01.060	90		66.65
			90	66.65
			90	66.65
13/05/2025	08:11:00.998	90		66.65
			90	66.65
			90	66.65
13/05/2025	08:10:39.378	50		66.65
			50	66.65
			50	66.65
13/05/2025	08:10:29.217	30		66.85
			30	66.85
			30	66.85
13/05/2025	08:10:28.753	9		66.85
			9	66.85
			9	66.85
13/05/2025	08:10:19.314	95		66.60
			95	66.60
			95	66.60
13/05/2025	08:10:02.997	100		66.60
			100	66.60
			100	66.60
13/05/2025	08:09:58.422	348		66.90
			50	66.90
			348	66.90
			50	66.90
			218	66.90
			30	66.90
13/05/2025	08:09:27.212	76		66.55
			76	66.55
			76	66.55
13/05/2025	08:09:27.114	76		66.55
			76	66.55
			76	66.55
13/05/2025	08:09:23.377	80		66.55
			75	66.55
			80	66.55
			5	66.55
13/05/2025	08:08:42.843	20		66.55
			20	66.55
			20	66.55
13/05/2025	08:08:31.132	124		66.35
			124	66.35
			124	66.35
13/05/2025	08:08:14.644	76		66.25
			76	66.25
			76	66.25
13/05/2025	08:07:47.672	97		66.15
			97	66.15
			97	66.15
13/05/2025	08:07:34.853	1		66.15
			1	66.15
			1	66.15
13/05/2025	08:07:32.061	12		66.15
			12	66.15
			12	66.15
13/05/2025	08:07:31.962	100		66.15
			100	66.15
			100	66.15
13/05/2025	08:07:02.253	2		66.15
			2	66.15
			2	66.15
13/05/2025	08:06:59.255	100		65.80
			100	65.80
			50	65.80
			27	65.80
			23	65.80
13/05/2025	08:06:46.260	50		66.15
			50	66.15
			50	66.15
13/05/2025	08:06:18.734	268		66.00
			32	66.00
			16	66.00
			100	66.00
			143	66.00
			100	66.00
			10	66.00
			20	66.00
			15	66.00
			100	66.00
13/05/2025	08:04:38.759	100		65.95
			100	65.95
			100	65.95
13/05/2025	08:03:50.791	203		65.90
			50	65.90
			5	65.90
			3	65.90
			100	65.90
			148	65.90
			100	65.90
13/05/2025	08:01:50.622	100		65.85
			100	65.85
			100	65.85
13/05/2025	08:01:46.947	204		65.80
			100	65.80
			204	65.80
			50	65.80
			39	65.80
			15	65.80
13/05/2025	08:01:24.829	77		65.70
			77	65.70
			77	65.70
13/05/2025	08:01:20.354	234		65.55
			50	65.55
			20	65.55
			222	65.55
			52	65.55
			12	65.55
			2	65.55
			1	65.55
			100	65.55
			9	65.55
13/05/2025	08:00:23.246	139		65.55
			139	65.55
			100	65.55
			39	65.55
13/05/2025	08:00:18.651	5		65.55
			5	65.55
			5	65.55
13/05/2025	08:00:14.521	9		65.55
			9	65.55
			9	65.55
13/05/2025	07:59:36.275	2		65.75
			2	65.75
			2	65.75
13/05/2025	07:57:05.467	50		65.75
			50	65.75
			50	65.75
13/05/2025	07:56:46.498	140		65.70
			140	65.70
			140	65.70
13/05/2025	07:55:52.334	10		65.75
			10	65.75
			10	65.75
13/05/2025	07:54:10.694	10		65.75
			10	65.75
			10	65.75
13/05/2025	07:52:32.872	50		65.75
			50	65.75
			50	65.75
13/05/2025	07:50:57.820	10		65.75
			10	65.75
			10	65.75
13/05/2025	07:50:19.688	300		65.75
			300	65.75
			300	65.75
13/05/2025	07:50:05.947	100		65.75
			100	65.75
			100	65.75
13/05/2025	07:50:01.872	15		65.75
			15	65.75
			15	65.75
13/05/2025	07:49:43.127	70		65.75
			70	65.75
			70	65.75
13/05/2025	07:49:08.569	100		65.75
			100	65.75
			100	65.75
13/05/2025	07:48:40.188	10		65.85
			10	65.85
			10	65.85
13/05/2025	07:47:52.844	100		65.75
			100	65.75
			100	65.75
13/05/2025	07:47:05.357	100		65.70
			100	65.70
			100	65.70
13/05/2025	07:46:47.879	20		65.70
			20	65.70
			20	65.70
13/05/2025	07:46:05.520	30		65.50
			30	65.50
			30	65.50
13/05/2025	07:44:10.349	100		65.70
			100	65.70
			100	65.70
13/05/2025	07:43:54.145	100		65.65
			100	65.65
			100	65.65
13/05/2025	07:43:29.445	20		65.65
			20	65.65
			20	65.65
13/05/2025	07:42:52.781	100		65.65
			100	65.65
			100	65.65
13/05/2025	07:41:56.261	50		65.45
			50	65.45
			50	65.45
13/05/2025	07:41:37.625	30		65.65
			30	65.65
			30	65.65
13/05/2025	07:41:32.212	50		65.65
			50	65.65
			20	65.65
			30	65.65
13/05/2025	07:40:58.451	150		65.55
			150	65.55
			150	65.55
13/05/2025	07:40:09.815	20		65.35
			20	65.35
			20	65.35
13/05/2025	07:38:46.752	50		65.65
			50	65.65
			11	65.65
			39	65.65
13/05/2025	07:38:15.796	16		65.65
			16	65.65
			16	65.65
13/05/2025	07:37:29.911	200		65.35
			170	65.35
			200	65.35
			30	65.35
13/05/2025	07:37:27.039	100		65.40
			100	65.40
			100	65.40
13/05/2025	07:37:26.988	150		65.40
			150	65.40
			100	65.40
			50	65.40
13/05/2025	07:37:16.512	30		65.65
			30	65.65
			30	65.65
13/05/2025	07:37:16.451	9		65.65
			9	65.65
			9	65.65
13/05/2025	07:36:10.617	124		65.40
			74	65.40
			124	65.40
			50	65.40
13/05/2025	07:35:45.614	100		65.40
			100	65.40
			100	65.40
13/05/2025	07:34:33.479	100		65.40
			100	65.40
			100	65.40
13/05/2025	07:34:11.521	30		65.65
			30	65.65
			30	65.65
13/05/2025	07:34:08.165	100		65.40
			61	65.40
			39	65.40
			100	65.40
13/05/2025	07:33:57.218	40		65.65
			39	65.65
			40	65.65
			1	65.65
13/05/2025	07:33:47.137	32		65.40
			32	65.40
			32	65.40
13/05/2025	07:33:23.087	100		65.45
			100	65.45
			61	65.45
			39	65.45
13/05/2025	07:32:58.246	20		65.40
			20	65.40
			20	65.40
13/05/2025	07:32:20.921	70		65.55
			70	65.55
			70	65.55
13/05/2025	07:32:06.795	130		65.55
			130	65.55
			30	65.55
			100	65.55
13/05/2025	07:32:01.271	30		65.55
			30	65.55
			30	65.55
13/05/2025	07:31:38.068	300		65.35
			100	65.35
			300	65.35
			100	65.35
			100	65.35
13/05/2025	07:30:54.096	100		65.40
			100	65.40
			100	65.40
13/05/2025	07:30:50.964	1		65.40
			1	65.40
			1	65.40
13/05/2025	07:30:50.859	1		65.40
			1	65.40
			1	65.40
13/05/2025	07:30:48.987	100		65.40
			100	65.40
			100	65.40
13/05/2025	07:30:45.120	100		65.45
			100	65.45
			100	65.45
13/05/2025	07:30:44.627	30		65.75
			30	65.75
			30	65.75
13/05/2025	07:30:37.361	100		65.50
			100	65.50
			100	65.50
13/05/2025	07:30:33.870	54		65.40
			6	65.40
			54	65.40
			48	65.40
13/05/2025	07:30:33.842	100		65.55
			100	65.55
			100	65.55
13/05/2025	07:30:25.830	1 580		65.70
			10	65.70
			15	65.70
			5	65.70
			125	65.70
			15	65.70
			100	65.70
			62	65.70
			10	65.70
			465	65.70
			16	65.70
			30	65.70
			1	65.70
			100	65.70
			15	65.70
			6	65.70
			75	65.70
			8	65.70
			50	65.70
			7	65.70
			100	65.70
			40	65.70
			20	65.70
			40	65.70
			100	65.70
			70	65.70
			50	65.70
			40	65.70
			100	65.70
			300	65.70
			21	65.70
			11	65.70
			10	65.70
			100	65.70
			10	65.70
			100	65.70
			200	65.70
			10	65.70
			8	65.70
			30	65.70
			45	65.70
			110	65.70
			50	65.70
			30	65.70
			200	65.70
			11	65.70
			30	65.70
			1	65.70
			142	65.70
			30	65.70
			15	65.70
			1	65.70
			20	65.70

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: 1 620.50
Ask: 1 621.50
Volume: 17 943
+1.09%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 09:03:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice