HENSOLDT AG

599

171

100.20

Date Time Volume Order Volume Price
09/06/2025 08:13:17.494 100   100.20
      50 100.20
      50 100.20
      100 100.20
09/06/2025 08:12:22.339 100   99.80
      50 99.80
      100 99.80
      50 99.80
09/06/2025 08:12:03.798 10   100.20
      10 100.20
      10 100.20
09/06/2025 08:11:39.001 50   100.10
      50 100.10
      50 100.10
09/06/2025 08:11:12.093 100   100.00
      100 100.00
      100 100.00
09/06/2025 08:11:00.776 100   100.00
      25 100.00
      75 100.00
      100 100.00
09/06/2025 08:10:50.543 100   100.00
      100 100.00
      100 100.00
09/06/2025 08:10:46.231 2 209   100.80
      98 100.80
      100 100.80
      150 100.80
      50 100.80
      200 100.80
      1 053 100.80
      2 109 100.80
      500 100.80
      8 100.80
      50 100.80
      50 100.80
      50 100.80
09/06/2025 08:10:23.512 391   100.10
      35 100.10
      50 100.10
      76 100.10
      100 100.10
      30 100.10
      50 100.10
      50 100.10
      391 100.10
09/06/2025 08:09:25.806 9   100.10
      9 100.10
      9 100.10
09/06/2025 08:09:18.573 8   99.50
      8 99.50
      8 99.50
09/06/2025 08:09:16.785 50   99.50
      30 99.50
      50 99.50
      20 99.50
09/06/2025 08:09:07.885 12   99.90
      12 99.90
      12 99.90
09/06/2025 08:08:52.088 3   99.90
      3 99.90
      3 99.90
09/06/2025 08:08:47.874 50   99.90
      50 99.90
      50 99.90
09/06/2025 08:08:37.043 100   100.00
      100 100.00
      100 100.00
09/06/2025 08:08:36.650 200   100.00
      150 100.00
      200 100.00
      50 100.00
09/06/2025 08:08:21.537 20   100.50
      20 100.50
      20 100.50
09/06/2025 08:08:10.232 10   100.00
      10 100.00
      10 100.00
09/06/2025 08:08:08.178 1 475   100.00
      1 425 100.00
      99 100.00
      1 376 100.00
      50 100.00
09/06/2025 08:08:03.935 255   99.10
      100 99.10
      150 99.10
      255 99.10
      5 99.10
09/06/2025 08:08:03.909 170   98.90
      150 98.90
      20 98.90
      170 98.90
09/06/2025 08:07:51.436 150   98.85
      50 98.85
      100 98.85
      150 98.85
09/06/2025 08:07:19.731 15   98.85
      15 98.85
      15 98.85
09/06/2025 08:07:19.533 20   98.85
      1 98.85
      20 98.85
      19 98.85
09/06/2025 08:07:00.858 73   98.85
      73 98.85
      73 98.85
09/06/2025 08:06:51.408 99   98.85
      99 98.85
      99 98.85
09/06/2025 08:06:32.041 51   98.90
      51 98.90
      51 98.90
09/06/2025 08:06:27.156 3   98.50
      3 98.50
      3 98.50
09/06/2025 08:06:10.345 6   98.90
      6 98.90
      6 98.90
09/06/2025 08:06:06.884 403   98.90
      398 98.90
      50 98.90
      303 98.90
      50 98.90
      5 98.90
09/06/2025 08:06:01.227 51   98.55
      51 98.55
      51 98.55
09/06/2025 08:06:01.137 51   98.55
      51 98.55
      51 98.55
09/06/2025 08:05:57.418 50   98.35
      50 98.35
      50 98.35
09/06/2025 08:05:16.996 1   98.45
      1 98.45
      1 98.45
09/06/2025 08:05:15.285 5   98.45
      5 98.45
      5 98.45
09/06/2025 08:04:44.241 2   98.35
      2 98.35
      2 98.35
09/06/2025 08:04:16.941 6   98.15
      6 98.15
      6 98.15
09/06/2025 08:03:49.505 25   98.35
      25 98.35
      25 98.35
09/06/2025 08:03:46.472 3   98.35
      3 98.35
      3 98.35
09/06/2025 08:03:40.941 4   98.15
      4 98.15
      4 98.15
09/06/2025 08:03:19.969 200   98.35
      50 98.35
      50 98.35
      200 98.35
      100 98.35
09/06/2025 08:03:16.804 1   98.35
      1 98.35
      1 98.35
09/06/2025 08:03:05.341 1   98.35
      1 98.35
      1 98.35
09/06/2025 08:01:57.263 2   98.35
      2 98.35
      2 98.35
09/06/2025 08:01:53.462 12   98.35
      12 98.35
      12 98.35
09/06/2025 08:01:45.905 1   98.35
      1 98.35
      1 98.35
09/06/2025 08:01:43.797 10   98.35
      10 98.35
      10 98.35
09/06/2025 08:01:42.186 3   98.05
      3 98.05
      3 98.05
09/06/2025 08:01:35.730 20   98.05
      20 98.05
      20 98.05
09/06/2025 08:01:35.116 35   98.05
      35 98.05
      35 98.05
09/06/2025 08:01:22.486 8   98.30
      8 98.30
      8 98.30
09/06/2025 08:01:16.771 20   98.10
      20 98.10
      20 98.10
09/06/2025 08:01:11.302 20   98.10
      2 98.10
      20 98.10
      18 98.10
09/06/2025 08:01:02.868 100   98.05
      100 98.05
      100 98.05
09/06/2025 08:00:42.782 82   98.05
      82 98.05
      82 98.05
09/06/2025 08:00:26.699 305   98.10
      255 98.10
      50 98.10
      37 98.10
      268 98.10
09/06/2025 08:00:11.515 29   98.25
      29 98.25
      29 98.25
09/06/2025 08:00:08.749 100   98.25
      100 98.25
      100 98.25
09/06/2025 07:59:00.889 40   98.30
      34 98.30
      40 98.30
      6 98.30
09/06/2025 07:58:44.255 287   98.10
      287 98.10
      287 98.10
09/06/2025 07:58:37.500 40   98.10
      40 98.10
      40 98.10
09/06/2025 07:58:35.475 73   98.05
      73 98.05
      70 98.05
      3 98.05
09/06/2025 07:58:31.568 4 873   98.10
      10 98.10
      4 863 98.10
      4 873 98.10
09/06/2025 07:58:26.335 100   98.15
      100 98.15
      100 98.15
09/06/2025 07:58:20.744 100   98.15
      100 98.15
      100 98.15
09/06/2025 07:58:16.226 99   98.15
      99 98.15
      99 98.15
09/06/2025 07:58:01.575 100   98.20
      100 98.20
      100 98.20
09/06/2025 07:57:58.826 100   98.20
      100 98.20
      100 98.20
09/06/2025 07:57:55.752 53   98.25
      53 98.25
      27 98.25
      26 98.25
09/06/2025 07:57:54.028 2 500   98.15
      200 98.15
      2 300 98.15
      2 400 98.15
      100 98.15
09/06/2025 07:57:34.351 100   98.15
      100 98.15
      100 98.15
09/06/2025 07:57:26.990 75   98.15
      25 98.15
      45 98.15
      50 98.15
      30 98.15
09/06/2025 07:57:23.338 100   98.15
      100 98.15
      100 98.15
09/06/2025 07:56:17.000 1   98.25
      1 98.25
      1 98.25
09/06/2025 07:55:50.005 100   98.15
      100 98.15
      100 98.15
09/06/2025 07:55:26.205 700   98.15
      700 98.15
      700 98.15
09/06/2025 07:55:19.223 100   98.15
      100 98.15
      100 98.15
09/06/2025 07:55:10.173 40   98.15
      40 98.15
      40 98.15
09/06/2025 07:54:59.757 1   98.15
      1 98.15
      1 98.15
09/06/2025 07:54:59.288 100   98.15
      100 98.15
      100 98.15
09/06/2025 07:54:36.267 150   98.15
      150 98.15
      100 98.15
      50 98.15
09/06/2025 07:54:35.632 3   98.15
      3 98.15
      3 98.15
09/06/2025 07:54:14.305 300   98.15
      100 98.15
      45 98.15
      300 98.15
      125 98.15
      30 98.15
09/06/2025 07:53:49.860 25   98.15
      25 98.15
      20 98.15
      5 98.15
09/06/2025 07:53:49.788 15   98.15
      15 98.15
      15 98.15
09/06/2025 07:53:47.546 2   98.40
      2 98.40
      2 98.40
09/06/2025 07:53:38.365 13   98.20
      13 98.20
      13 98.20
09/06/2025 07:53:33.227 10   98.50
      10 98.50
      10 98.50
09/06/2025 07:53:26.821 55   98.25
      55 98.25
      55 98.25
09/06/2025 07:53:21.452 5   98.25
      5 98.25
      5 98.25
09/06/2025 07:53:11.328 55   98.25
      55 98.25
      55 98.25
09/06/2025 07:53:01.885 100   98.25
      100 98.25
      100 98.25
09/06/2025 07:53:01.771 96   98.25
      10 98.25
      10 98.25
      94 98.25
      50 98.25
      26 98.25
      2 98.25
09/06/2025 07:52:58.496 265   98.30
      100 98.30
      15 98.30
      265 98.30
      150 98.30
09/06/2025 07:52:56.708 100   98.35
      100 98.35
      100 98.35
09/06/2025 07:52:52.930 50   98.35
      50 98.35
      50 98.35
09/06/2025 07:52:51.419 250   98.35
      250 98.35
      250 98.35
09/06/2025 07:52:49.150 450   98.35
      250 98.35
      200 98.35
      50 98.35
      400 98.35
09/06/2025 07:52:44.606 100   98.40
      100 98.40
      100 98.40
09/06/2025 07:52:38.125 100   98.40
      100 98.40
      100 98.40
09/06/2025 07:52:29.978 100   98.40
      100 98.40
      100 98.40
09/06/2025 07:52:24.331 80   98.40
      80 98.40
      80 98.40
09/06/2025 07:52:20.000 170   98.40
      100 98.40
      70 98.40
      170 98.40
09/06/2025 07:52:18.343 5   98.55
      5 98.55
      5 98.55
09/06/2025 07:51:39.136 20   98.60
      20 98.60
      20 98.60
09/06/2025 07:51:35.518 202   98.55
      202 98.55
      202 98.55
09/06/2025 07:51:28.395 20   98.40
      20 98.40
      20 98.40
09/06/2025 07:51:24.387 1 890   98.50
      200 98.50
      1 450 98.50
      20 98.50
      1 890 98.50
      20 98.50
      200 98.50
09/06/2025 07:51:07.831 100   98.55
      100 98.55
      100 98.55
09/06/2025 07:50:30.505 50   98.55
      10 98.55
      40 98.55
      50 98.55
09/06/2025 07:50:25.802 21   98.60
      21 98.60
      21 98.60
09/06/2025 07:50:25.736 51   98.60
      51 98.60
      51 98.60
09/06/2025 07:50:05.190 2   98.75
      2 98.75
      2 98.75
09/06/2025 07:49:21.723 24   98.60
      24 98.60
      24 98.60
09/06/2025 07:49:05.522 234   98.55
      234 98.55
      234 98.55
09/06/2025 07:48:54.299 126   98.55
      126 98.55
      26 98.55
      100 98.55
09/06/2025 07:48:35.333 100   98.90
      100 98.90
      74 98.90
      26 98.90
09/06/2025 07:48:32.290 76   98.55
      76 98.55
      76 98.55
09/06/2025 07:48:09.649 76   98.65
      26 98.65
      76 98.65
      50 98.65
09/06/2025 07:47:45.488 5   98.55
      5 98.55
      5 98.55
09/06/2025 07:47:37.989 200   98.55
      200 98.55
      200 98.55
09/06/2025 07:47:34.395 100   98.70
      100 98.70
      100 98.70
09/06/2025 07:47:27.091 789   99.20
      26 99.20
      683 99.20
      50 99.20
      30 99.20
      789 99.20
09/06/2025 07:47:19.603 100   98.75
      100 98.75
      100 98.75
09/06/2025 07:47:19.560 100   98.75
      100 98.75
      100 98.75
09/06/2025 07:47:13.905 15   98.75
      15 98.75
      15 98.75
09/06/2025 07:47:12.413 5   98.55
      5 98.55
      5 98.55
09/06/2025 07:47:04.679 37   98.55
      37 98.55
      37 98.55
09/06/2025 07:46:49.087 200   98.60
      200 98.60
      150 98.60
      50 98.60
09/06/2025 07:46:40.232 100   98.55
      100 98.55
      74 98.55
      26 98.55
09/06/2025 07:46:01.214 670   98.55
      670 98.55
      10 98.55
      660 98.55
09/06/2025 07:45:52.916 100   98.55
      100 98.55
      100 98.55
09/06/2025 07:45:39.864 25   98.55
      25 98.55
      25 98.55
09/06/2025 07:44:41.776 100   98.60
      100 98.60
      100 98.60
09/06/2025 07:44:39.679 430   98.60
      100 98.60
      300 98.60
      321 98.60
      20 98.60
      10 98.60
      9 98.60
      100 98.60
09/06/2025 07:44:35.733 1 663   98.90
      500 98.90
      59 98.90
      10 98.90
      35 98.90
      100 98.90
      100 98.90
      20 98.90
      25 98.90
      14 98.90
      50 98.90
      30 98.90
      20 98.90
      22 98.90
      50 98.90
      9 98.90
      1 98.90
      350 98.90
      50 98.90
      724 98.90
      8 98.90
      199 98.90
      10 98.90
      100 98.90
      100 98.90
      740 98.90
09/06/2025 07:44:12.002 180   99.05
      180 99.05
      50 99.05
      100 99.05
      30 99.05
09/06/2025 07:44:11.907 80   99.15
      80 99.15
      80 99.15
09/06/2025 07:42:39.104 50   99.20
      50 99.20
      50 99.20
09/06/2025 07:42:37.535 99   99.25
      99 99.25
      99 99.25
09/06/2025 07:41:50.163 50   99.25
      50 99.25
      50 99.25
09/06/2025 07:41:23.191 50   99.25
      50 99.25
      50 99.25
09/06/2025 07:41:02.032 100   99.25
      15 99.25
      100 99.25
      35 99.25
      50 99.25
09/06/2025 07:39:06.303 28   99.50
      3 99.50
      25 99.50
      28 99.50
09/06/2025 07:38:19.774 5   99.50
      5 99.50
      5 99.50
09/06/2025 07:37:55.466 100   99.45
      100 99.45
      100 99.45
09/06/2025 07:37:43.867 50   99.45
      50 99.45
      50 99.45
09/06/2025 07:37:05.116 25   99.25
      25 99.25
      25 99.25
09/06/2025 07:36:46.974 100   99.45
      100 99.45
      100 99.45
09/06/2025 07:36:11.716 30   99.25
      30 99.25
      30 99.25
09/06/2025 07:35:58.832 5   99.10
      5 99.10
      5 99.10
09/06/2025 07:35:30.966 50   99.20
      50 99.20
      50 99.20
09/06/2025 07:35:28.630 49   99.05
      49 99.05
      49 99.05
09/06/2025 07:35:25.085 72   99.05
      72 99.05
      53 99.05
      19 99.05
09/06/2025 07:35:23.300 1 000   99.05
      37 99.05
      50 99.05
      50 99.05
      1 000 99.05
      409 99.05
      129 99.05
      20 99.05
      50 99.05
      55 99.05
      200 99.05
09/06/2025 07:34:30.547 51   99.45
      51 99.45
      51 99.45
09/06/2025 07:34:27.897 100   99.45
      100 99.45
      100 99.45
09/06/2025 07:34:21.348 50   99.50
      50 99.50
      50 99.50
09/06/2025 07:33:53.567 50   99.45
      50 99.45
      50 99.45
09/06/2025 07:32:47.876 5   100.00
      5 100.00
      5 100.00
09/06/2025 07:32:30.029 20   99.50
      20 99.50
      20 99.50
09/06/2025 07:32:20.839 210   99.40
      10 99.40
      80 99.40
      25 99.40
      30 99.40
      65 99.40
      210 99.40
09/06/2025 07:32:06.853 90   99.45
      90 99.45
      90 99.45
09/06/2025 07:31:49.882 111   99.50
      111 99.50
      101 99.50
      10 99.50
09/06/2025 07:31:48.024 302   99.50
      20 99.50
      50 99.50
      10 99.50
      21 99.50
      90 99.50
      100 99.50
      212 99.50
      101 99.50
09/06/2025 07:31:34.017 100   99.60
      100 99.60
      100 99.60
09/06/2025 07:31:19.688 85   99.85
      55 99.85
      15 99.85
      10 99.85
      20 99.85
      20 99.85
      50 99.85
09/06/2025 07:31:17.173 1 533   100.00
      10 100.00
      100 100.00
      1 000 100.00
      30 100.00
      40 100.00
      25 100.00
      5 100.00
      6 100.00
      40 100.00
      5 100.00
      35 100.00
      5 100.00
      5 100.00
      50 100.00
      100 100.00
      100 100.00
      30 100.00
      3 100.00
      1 442 100.00
      20 100.00
      15 100.00
09/06/2025 07:31:10.681 2 250   100.10
      89 100.10
      100 100.10
      100 100.10
      100 100.10
      100 100.10
      100 100.10
      147 100.10
      1 514 100.10
      250 100.10
      2 000 100.10
09/06/2025 07:30:51.876 6 572   100.70
      40 100.70
      325 100.70
      25 100.70
      19 100.70
      55 100.70
      60 100.70
      200 100.70
      1 100.70
      4 100.70
      2 100.70
      70 100.70
      1 100.70
      15 100.70
      25 100.70
      5 100.70
      100 100.70
      20 100.70
      10 100.70
      5 100.70
      31 100.70
      1 100.70
      5 100.70
      20 100.70
      20 100.70
      30 100.70
      21 100.70
      10 100.70
      1 100.70
      99 100.70
      8 100.70
      29 100.70
      24 100.70
      100 100.70
      7 100.70
      55 100.70
      1 100.70
      50 100.70
      10 100.70
      2 100.70
      15 100.70
      3 100.70
      100 100.70
      20 100.70
      10 100.70
      200 100.70
      30 100.70
      100 100.70
      10 100.70
      39 100.70
      2 100.70
      10 100.70
      5 100.70
      4 100.70
      10 100.70
      50 100.70
      18 100.70
      15 100.70
      10 100.70
      2 100.70
      10 100.70
      20 100.70
      50 100.70
      25 100.70
      150 100.70
      3 100.70
      5 100.70
      10 100.70
      25 100.70
      15 100.70
      17 100.70
      200 100.70
      50 100.70
      3 100.70
      15 100.70
      16 100.70
      500 100.70
      1 100.70
      12 100.70
      45 100.70
      10 100.70
      150 100.70
      10 100.70
      11 100.70
      30 100.70
      5 100.70
      30 100.70
      25 100.70
      29 100.70
      10 100.70
      50 100.70
      50 100.70
      1 100.70
      12 100.70
      40 100.70
      10 100.70
      5 100.70
      75 100.70
      13 100.70
      25 100.70
      3 100.70
      4 100.70
      50 100.70
      22 100.70
      95 100.70
      25 100.70
      80 100.70
      20 100.70
      300 100.70
      2 100.70
      100 100.70
      30 100.70
      300 100.70
      50 100.70
      6 100.70
      2 100.70
      10 100.70
      1 100.70
      100 100.70
      30 100.70
      29 100.70
      4 100.70
      40 100.70
      43 100.70
      10 100.70
      100 100.70
      4 100.70
      250 100.70
      45 100.70
      30 100.70
      100 100.70
      40 100.70
      75 100.70
      5 100.70
      10 100.70
      40 100.70
      5 100.70
      1 100.70
      100 100.70
      300 100.70
      30 100.70
      20 100.70
      2 100.70
      20 100.70
      50 100.70
      343 100.70
      1 100.70
      1 100.70
      3 100.70
      10 100.70
      50 100.70
      80 100.70
      20 100.70
      151 100.70
      75 100.70
      300 100.70
      30 100.70
      30 100.70
      10 100.70
      7 100.70
      9 100.70
      8 100.70
      7 100.70
      20 100.70
      15 100.70
      10 100.70
      5 100.70
      2 100.70
      9 100.70
      9 100.70
      20 100.70
      10 100.70
      55 100.70
      10 100.70
      25 100.70
      6 100.70
      20 100.70
      10 100.70
      2 100.70
      2 100.70
      100 100.70
      50 100.70
      10 100.70
      198 100.70
      200 100.70
      19 100.70
      5 100.70
      20 100.70
      30 100.70
      15 100.70
      350 100.70
      49 100.70
      2 100.70
      300 100.70
      100 100.70
      3 100.70
      4 100.70
      90 100.70
      98 100.70
      400 100.70
      30 100.70
      2 100.70
      100 100.70
      100 100.70
      2 100.70
      6 100.70
      39 100.70
      101 100.70
      30 100.70
      100 100.70
      60 100.70
      100 100.70
      200 100.70
      58 100.70
      24 100.70
      63 100.70
      12 100.70
      50 100.70
      20 100.70
      10 100.70
      90 100.70
      10 100.70
      5 100.70
      50 100.70
      50 100.70
      4 100.70
      120 100.70
      5 100.70
      17 100.70
      2 100.70
      99 100.70
      20 100.70
      10 100.70
      196 100.70
      15 100.70
      19 100.70
      18 100.70
      5 100.70
      12 100.70
      24 100.70
      99 100.70
      10 100.70
      17 100.70
      20 100.70
      9 100.70
      2 100.70
      400 100.70
      148 100.70
      29 100.70
      3 100.70
      20 100.70
      150 100.70
      2 100.70
      25 100.70
      10 100.70
      20 100.70
      100 100.70
      38 100.70
      40 100.70
      2 100.70
      50 100.70
      99 100.70
      60 100.70
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)