Tradegate Exchange

HENSOLDT AG

1635

1293

66.20

Date	Time	Volume	Order Volume	Price
14/05/2025	18:10:08.668	1		66.20
			1	66.20
			1	66.20
14/05/2025	18:08:56.954	124		66.30
			27	66.30
			50	66.30
			47	66.30
			124	66.30
14/05/2025	18:08:30.618	126		66.35
			8	66.35
			30	66.35
			88	66.35
			126	66.35
14/05/2025	18:07:54.537	3		66.35
			3	66.35
			3	66.35
14/05/2025	18:06:21.630	1		66.35
			1	66.35
			1	66.35
14/05/2025	18:05:45.158	10		66.35
			10	66.35
			10	66.35
14/05/2025	18:05:25.459	120		66.50
			120	66.50
			120	66.50
14/05/2025	18:05:07.885	50		66.20
			10	66.20
			40	66.20
			50	66.20
14/05/2025	18:00:41.241	20		66.70
			20	66.70
			20	66.70
14/05/2025	18:00:25.533	80		66.70
			80	66.70
			80	66.70
14/05/2025	17:58:51.487	50		66.70
			50	66.70
			50	66.70
14/05/2025	17:54:40.755	50		66.35
			50	66.35
			50	66.35
14/05/2025	17:54:38.073	10		66.70
			10	66.70
			10	66.70
14/05/2025	17:54:08.759	15		66.70
			15	66.70
			15	66.70
14/05/2025	17:54:06.980	14		66.35
			14	66.35
			14	66.35
14/05/2025	17:53:27.509	52		66.30
			52	66.30
			52	66.30
14/05/2025	17:53:18.319	188		66.70
			100	66.70
			188	66.70
			50	66.70
			38	66.70
14/05/2025	17:52:42.064	312		66.55
			40	66.55
			100	66.55
			32	66.55
			20	66.55
			50	66.55
			70	66.55
			312	66.55
14/05/2025	17:52:41.911	10		66.55
			10	66.55
			10	66.55
14/05/2025	17:50:46.807	10		66.55
			10	66.55
			10	66.55
14/05/2025	17:49:36.860	15		66.55
			15	66.55
			15	66.55
14/05/2025	17:43:26.816	1		66.55
			1	66.55
			1	66.55
14/05/2025	17:41:49.087	8		66.55
			8	66.55
			8	66.55
14/05/2025	17:41:47.385	83		66.20
			83	66.20
			33	66.20
			50	66.20
14/05/2025	17:39:21.902	1		66.55
			1	66.55
			1	66.55
14/05/2025	17:38:08.595	50		66.45
			50	66.45
			50	66.45
14/05/2025	17:37:28.641	24		66.40
			24	66.40
			24	66.40
14/05/2025	17:37:28.544	76		66.40
			76	66.40
			76	66.40
14/05/2025	17:37:26.726	12		66.10
			12	66.10
			12	66.10
14/05/2025	17:37:26.010	63		66.40
			22	66.40
			7	66.40
			14	66.40
			20	66.40
			33	66.40
			5	66.40
			25	66.40
14/05/2025	17:29:45.093	10		65.95
			10	65.95
			10	65.95
14/05/2025	17:29:43.413	1		65.95
			1	65.95
			1	65.95
14/05/2025	17:27:45.568	1		66.00
			1	66.00
			1	66.00
14/05/2025	17:27:39.356	1		65.85
			1	65.85
			1	65.85
14/05/2025	17:27:02.697	1		65.90
			1	65.90
			1	65.90
14/05/2025	17:26:18.323	10		65.85
			10	65.85
			10	65.85
14/05/2025	17:25:51.255	4		65.75
			4	65.75
			4	65.75
14/05/2025	17:24:22.817	70		65.70
			70	65.70
			70	65.70
14/05/2025	17:24:11.829	25		65.60
			25	65.60
			25	65.60
14/05/2025	17:23:45.554	200		65.65
			200	65.65
			200	65.65
14/05/2025	17:23:25.011	3		65.55
			3	65.55
			3	65.55
14/05/2025	17:22:58.376	600		65.60
			600	65.60
			600	65.60
14/05/2025	17:22:44.468	200		65.65
			200	65.65
			200	65.65
14/05/2025	17:22:20.999	200		65.65
			200	65.65
			200	65.65
14/05/2025	17:21:07.884	20		65.80
			20	65.80
			20	65.80
14/05/2025	17:20:48.694	2		65.65
			2	65.65
			2	65.65
14/05/2025	17:18:57.490	35		65.80
			35	65.80
			35	65.80
14/05/2025	17:16:31.515	152		65.75
			152	65.75
			152	65.75
14/05/2025	17:16:27.136	50		65.65
			40	65.65
			10	65.65
			50	65.65
14/05/2025	17:15:42.553	50		65.80
			50	65.80
			50	65.80
14/05/2025	17:15:28.247	100		65.90
			100	65.90
			100	65.90
14/05/2025	17:13:04.104	20		65.75
			20	65.75
			20	65.75
14/05/2025	17:11:50.282	1		65.85
			1	65.85
			1	65.85
14/05/2025	17:11:07.897	1		65.85
			1	65.85
			1	65.85
14/05/2025	17:10:54.307	67		65.75
			67	65.75
			67	65.75
14/05/2025	17:10:33.607	100		65.80
			100	65.80
			100	65.80
14/05/2025	17:10:10.143	80		65.95
			80	65.95
			80	65.95
14/05/2025	17:10:01.237	6		65.85
			6	65.85
			6	65.85
14/05/2025	17:10:00.857	10		65.95
			10	65.95
			10	65.95
14/05/2025	17:08:07.396	100		65.90
			100	65.90
			100	65.90
14/05/2025	17:07:47.395	1		65.95
			1	65.95
			1	65.95
14/05/2025	17:07:02.981	1		65.95
			1	65.95
			1	65.95
14/05/2025	17:06:41.775	19		65.85
			19	65.85
			19	65.85
14/05/2025	17:06:17.236	20		65.95
			20	65.95
			20	65.95
14/05/2025	17:06:05.715	100		65.95
			100	65.95
			100	65.95
14/05/2025	17:03:48.629	152		65.95
			152	65.95
			152	65.95
14/05/2025	17:03:46.861	50		65.95
			50	65.95
			50	65.95
14/05/2025	17:03:11.059	1		65.95
			1	65.95
			1	65.95
14/05/2025	17:02:36.978	20		65.95
			20	65.95
			20	65.95
14/05/2025	16:59:40.235	2		65.95
			2	65.95
			2	65.95
14/05/2025	16:57:57.455	38		65.85
			38	65.85
			38	65.85
14/05/2025	16:57:17.825	3		65.85
			3	65.85
			3	65.85
14/05/2025	16:56:51.950	23		65.95
			23	65.95
			23	65.95
14/05/2025	16:55:57.187	30		66.00
			30	66.00
			30	66.00
14/05/2025	16:55:23.874	15		65.95
			15	65.95
			15	65.95
14/05/2025	16:54:17.093	11		66.00
			11	66.00
			11	66.00
14/05/2025	16:53:02.783	20		65.95
			20	65.95
			20	65.95
14/05/2025	16:52:30.944	82		65.85
			82	65.85
			82	65.85
14/05/2025	16:51:30.409	152		66.00
			152	66.00
			152	66.00
14/05/2025	16:50:48.054	2		66.00
			2	66.00
			2	66.00
14/05/2025	16:50:47.624	100		66.00
			100	66.00
			100	66.00
14/05/2025	16:50:31.188	50		66.20
			50	66.20
			50	66.20
14/05/2025	16:50:25.177	8		66.20
			8	66.20
			8	66.20
14/05/2025	16:50:12.917	76		66.20
			76	66.20
			76	66.20
14/05/2025	16:49:49.909	50		66.10
			50	66.10
			50	66.10
14/05/2025	16:49:10.652	200		66.10
			200	66.10
			200	66.10
14/05/2025	16:48:25.576	50		66.15
			50	66.15
			50	66.15
14/05/2025	16:46:31.229	100		66.10
			100	66.10
			100	66.10
14/05/2025	16:46:19.284	6		66.20
			6	66.20
			6	66.20
14/05/2025	16:45:55.722	100		66.10
			100	66.10
			100	66.10
14/05/2025	16:45:55.424	200		66.10
			200	66.10
			200	66.10
14/05/2025	16:45:46.201	200		66.15
			200	66.15
			200	66.15
14/05/2025	16:45:25.381	152		66.15
			152	66.15
			152	66.15
14/05/2025	16:44:30.181	6		66.05
			6	66.05
			6	66.05
14/05/2025	16:44:01.685	200		66.10
			200	66.10
			200	66.10
14/05/2025	16:43:48.125	30		66.10
			30	66.10
			30	66.10
14/05/2025	16:43:08.830	1		66.10
			1	66.10
			1	66.10
14/05/2025	16:42:27.646	1		66.10
			1	66.10
			1	66.10
14/05/2025	16:41:45.004	150		66.10
			150	66.10
			150	66.10
14/05/2025	16:41:41.746	4		66.05
			4	66.05
			4	66.05
14/05/2025	16:41:35.960	100		66.05
			100	66.05
			100	66.05
14/05/2025	16:40:13.852	16		66.05
			16	66.05
			16	66.05
14/05/2025	16:39:08.267	5		65.90
			5	65.90
			5	65.90
14/05/2025	16:37:53.773	200		66.00
			200	66.00
			200	66.00
14/05/2025	16:36:33.027	30		65.95
			30	65.95
			30	65.95
14/05/2025	16:36:32.952	152		65.95
			152	65.95
			152	65.95
14/05/2025	16:35:56.005	28		65.70
			28	65.70
			28	65.70
14/05/2025	16:34:53.728	200		65.70
			200	65.70
			200	65.70
14/05/2025	16:34:00.324	50		65.80
			50	65.80
			50	65.80
14/05/2025	16:32:52.272	50		65.60
			50	65.60
			50	65.60
14/05/2025	16:32:30.882	10		65.60
			10	65.60
			10	65.60
14/05/2025	16:31:44.988	200		65.60
			200	65.60
			200	65.60
14/05/2025	16:30:55.523	10		65.50
			10	65.50
			10	65.50
14/05/2025	16:29:58.974	50		65.40
			50	65.40
			50	65.40
14/05/2025	16:28:04.849	76		65.55
			76	65.55
			76	65.55
14/05/2025	16:26:43.967	11		65.50
			11	65.50
			11	65.50
14/05/2025	16:25:41.007	200		65.35
			200	65.35
			200	65.35
14/05/2025	16:25:37.587	60		65.30
			60	65.30
			60	65.30
14/05/2025	16:25:28.712	50		65.40
			50	65.40
			50	65.40
14/05/2025	16:24:36.814	76		65.40
			76	65.40
			76	65.40
14/05/2025	16:24:11.264	55		65.35
			30	65.35
			55	65.35
			25	65.35
14/05/2025	16:23:55.071	7		65.45
			7	65.45
			7	65.45
14/05/2025	16:23:17.738	3		65.40
			3	65.40
			3	65.40
14/05/2025	16:23:02.235	4		65.45
			4	65.45
			4	65.45
14/05/2025	16:22:55.341	40		65.40
			40	65.40
			40	65.40
14/05/2025	16:22:33.207	77		65.40
			77	65.40
			77	65.40
14/05/2025	16:22:04.066	10		65.45
			10	65.45
			10	65.45
14/05/2025	16:21:39.534	5		65.45
			5	65.45
			5	65.45
14/05/2025	16:20:11.205	20		65.50
			20	65.50
			20	65.50
14/05/2025	16:19:35.740	50		65.50
			50	65.50
			50	65.50
14/05/2025	16:19:32.435	50		65.50
			50	65.50
			50	65.50
14/05/2025	16:19:23.886	86		65.40
			86	65.40
			86	65.40
14/05/2025	16:17:59.994	35		65.50
			35	65.50
			35	65.50
14/05/2025	16:17:44.131	50		65.50
			50	65.50
			50	65.50
14/05/2025	16:15:54.644	35		65.50
			35	65.50
			35	65.50
14/05/2025	16:15:46.474	62		65.50
			62	65.50
			62	65.50
14/05/2025	16:15:05.094	200		65.60
			200	65.60
			200	65.60
14/05/2025	16:13:51.154	100		65.65
			100	65.65
			100	65.65
14/05/2025	16:13:49.322	70		65.70
			70	65.70
			70	65.70
14/05/2025	16:13:17.298	10		65.80
			10	65.80
			10	65.80
14/05/2025	16:13:09.694	55		65.80
			55	65.80
			55	65.80
14/05/2025	16:13:09.314	57		65.70
			57	65.70
			57	65.70
14/05/2025	16:12:33.753	70		65.70
			70	65.70
			70	65.70
14/05/2025	16:12:28.415	250		65.80
			250	65.80
			200	65.80
			50	65.80
14/05/2025	16:12:25.743	200		65.80
			200	65.80
			200	65.80
14/05/2025	16:12:01.441	200		65.75
			200	65.75
			200	65.75
14/05/2025	16:11:30.209	140		65.80
			140	65.80
			140	65.80
14/05/2025	16:11:18.514	200		65.75
			200	65.75
			200	65.75
14/05/2025	16:10:13.668	1		65.65
			1	65.65
			1	65.65
14/05/2025	16:09:43.782	2		65.65
			2	65.65
			2	65.65
14/05/2025	16:09:01.390	100		65.60
			100	65.60
			100	65.60
14/05/2025	16:08:33.045	7		65.55
			7	65.55
			7	65.55
14/05/2025	16:08:15.216	30		65.60
			30	65.60
			30	65.60
14/05/2025	16:08:07.425	100		65.60
			100	65.60
			100	65.60
14/05/2025	16:07:19.993	15		65.55
			15	65.55
			15	65.55
14/05/2025	16:06:21.926	150		65.60
			150	65.60
			150	65.60
14/05/2025	16:06:19.954	120		65.55
			120	65.55
			120	65.55
14/05/2025	16:06:10.769	4		65.65
			4	65.65
			4	65.65
14/05/2025	16:05:33.455	14		65.75
			14	65.75
			14	65.75
14/05/2025	16:03:33.599	75		65.80
			75	65.80
			75	65.80
14/05/2025	16:02:18.866	40		65.80
			40	65.80
			40	65.80
14/05/2025	16:01:33.835	160		65.70
			160	65.70
			160	65.70
14/05/2025	16:01:14.946	10		65.75
			10	65.75
			10	65.75
14/05/2025	16:01:14.745	5		65.75
			5	65.75
			5	65.75
14/05/2025	16:00:39.701	20		65.65
			20	65.65
			20	65.65
14/05/2025	16:00:23.782	100		65.55
			100	65.55
			100	65.55
14/05/2025	16:00:19.748	100		65.65
			100	65.65
			100	65.65
14/05/2025	16:00:01.327	1		65.55
			1	65.55
			1	65.55
14/05/2025	15:59:27.693	2		65.40
			2	65.40
			2	65.40
14/05/2025	15:59:27.356	50		65.40
			50	65.40
			50	65.40
14/05/2025	15:59:06.765	77		65.45
			77	65.45
			77	65.45
14/05/2025	15:58:57.713	100		65.45
			100	65.45
			100	65.45
14/05/2025	15:58:56.828	20		65.50
			20	65.50
			20	65.50
14/05/2025	15:58:14.863	14		65.50
			14	65.50
			14	65.50
14/05/2025	15:57:10.598	200		65.45
			200	65.45
			200	65.45
14/05/2025	15:57:01.246	120		65.45
			120	65.45
			120	65.45
14/05/2025	15:56:40.907	93		65.45
			93	65.45
			93	65.45
14/05/2025	15:56:39.927	120		65.50
			120	65.50
			120	65.50
14/05/2025	15:56:39.688	120		65.50
			120	65.50
			120	65.50
14/05/2025	15:56:33.231	120		65.50
			120	65.50
			120	65.50
14/05/2025	15:56:17.123	100		65.50
			100	65.50
			100	65.50
14/05/2025	15:56:16.922	200		65.50
			200	65.50
			200	65.50
14/05/2025	15:56:16.761	200		65.50
			200	65.50
			200	65.50
14/05/2025	15:55:52.022	200		65.55
			200	65.55
			200	65.55
14/05/2025	15:54:53.187	150		65.65
			150	65.65
			150	65.65
14/05/2025	15:54:52.971	160		65.55
			16	65.55
			144	65.55
			160	65.55
14/05/2025	15:53:19.060	8		65.70
			8	65.70
			8	65.70
14/05/2025	15:51:20.135	200		65.65
			200	65.65
			200	65.65
14/05/2025	15:50:59.200	331		65.65
			200	65.65
			131	65.65
			331	65.65
14/05/2025	15:50:50.806	200		65.65
			200	65.65
			200	65.65
14/05/2025	15:50:50.679	200		65.65
			200	65.65
			200	65.65
14/05/2025	15:50:47.087	50		65.55
			40	65.55
			50	65.55
			10	65.55
14/05/2025	15:48:18.518	200		65.55
			200	65.55
			200	65.55
14/05/2025	15:48:07.858	10		65.65
			10	65.65
			10	65.65
14/05/2025	15:48:07.726	70		65.65
			70	65.65
			70	65.65
14/05/2025	15:48:07.680	200		65.65
			200	65.65
			200	65.65
14/05/2025	15:47:59.656	90		65.55
			90	65.55
			90	65.55
14/05/2025	15:47:51.266	25		65.65
			25	65.65
			25	65.65
14/05/2025	15:47:47.079	100		65.65
			100	65.65
			100	65.65
14/05/2025	15:46:56.289	20		65.70
			20	65.70
			20	65.70
14/05/2025	15:45:56.455	40		65.45
			40	65.45
			40	65.45
14/05/2025	15:45:44.354	51		65.45
			50	65.45
			51	65.45
			1	65.45
14/05/2025	15:45:36.812	200		65.40
			200	65.40
			200	65.40
14/05/2025	15:45:21.086	55		65.25
			55	65.25
			23	65.25
			32	65.25
14/05/2025	15:42:29.828	15		65.55
			15	65.55
			15	65.55
14/05/2025	15:42:20.772	20		65.45
			20	65.45
			20	65.45
14/05/2025	15:42:10.999	21		65.50
			21	65.50
			21	65.50
14/05/2025	15:41:59.797	1		65.50
			1	65.50
			1	65.50
14/05/2025	15:41:13.989	20		65.50
			20	65.50
			20	65.50
14/05/2025	15:40:45.384	100		65.45
			100	65.45
			100	65.45
14/05/2025	15:40:43.392	2		65.40
			2	65.40
			2	65.40
14/05/2025	15:40:40.376	100		65.40
			100	65.40
			100	65.40
14/05/2025	15:40:31.893	100		65.50
			100	65.50
			100	65.50
14/05/2025	15:40:20.693	40		65.50
			40	65.50
			40	65.50
14/05/2025	15:39:33.472	120		65.50
			120	65.50
			120	65.50
14/05/2025	15:39:31.586	61		65.50
			61	65.50
			61	65.50
14/05/2025	15:38:56.923	10		65.55
			10	65.55
			10	65.55
14/05/2025	15:38:23.018	110		65.50
			110	65.50
			110	65.50
14/05/2025	15:38:08.441	13		65.55
			13	65.55
			13	65.55
14/05/2025	15:38:08.288	2		65.60
			2	65.60
			2	65.60
14/05/2025	15:36:35.643	200		65.60
			200	65.60
			200	65.60
14/05/2025	15:36:33.653	1		65.45
			1	65.45
			1	65.45
14/05/2025	15:36:29.448	103		65.65
			103	65.65
			103	65.65
14/05/2025	15:36:19.517	3		65.40
			3	65.40
			3	65.40
14/05/2025	15:35:39.850	1		65.60
			1	65.60
			1	65.60
14/05/2025	15:35:04.461	200		65.40
			200	65.40
			200	65.40
14/05/2025	15:34:50.713	628		65.20
			300	65.20
			566	65.20
			50	65.20
			328	65.20
			12	65.20
14/05/2025	15:34:46.713	122		65.25
			30	65.25
			122	65.25
			92	65.25
14/05/2025	15:34:38.370	100		65.30
			100	65.30
			100	65.30
14/05/2025	15:34:38.312	100		65.30
			100	65.30
			100	65.30
14/05/2025	15:34:38.204	100		65.30
			100	65.30
			100	65.30
14/05/2025	15:34:38.067	150		65.35
			150	65.35
			100	65.35
			50	65.35
14/05/2025	15:34:12.509	10		65.40
			10	65.40
			10	65.40
14/05/2025	15:33:52.271	15		65.40
			15	65.40
			15	65.40
14/05/2025	15:33:42.424	200		65.40
			200	65.40
			200	65.40
14/05/2025	15:33:36.938	75		65.40
			75	65.40
			75	65.40
14/05/2025	15:33:36.899	10		65.40
			10	65.40
			10	65.40
14/05/2025	15:32:42.280	180		65.45
			180	65.45
			180	65.45
14/05/2025	15:32:38.975	68		65.50
			68	65.50
			68	65.50
14/05/2025	15:32:03.572	180		65.50
			180	65.50
			180	65.50
14/05/2025	15:30:29.409	130		65.50
			30	65.50
			100	65.50
			130	65.50
14/05/2025	15:28:47.680	76		65.60
			76	65.60
			76	65.60
14/05/2025	15:28:21.371	20		65.55
			20	65.55
			20	65.55
14/05/2025	15:27:34.919	130		65.55
			130	65.55
			130	65.55
14/05/2025	15:27:21.985	150		65.55
			150	65.55
			150	65.55
14/05/2025	15:27:06.966	106		65.55
			106	65.55
			106	65.55
14/05/2025	15:27:05.921	100		65.55
			100	65.55
			100	65.55
14/05/2025	15:26:06.603	431		65.60
			430	65.60
			431	65.60
			1	65.60
14/05/2025	15:25:34.710	200		65.60
			200	65.60
			200	65.60
14/05/2025	15:25:34.646	200		65.60
			200	65.60
			200	65.60
14/05/2025	15:25:33.168	135		65.50
			75	65.50
			45	65.50
			135	65.50
			15	65.50
14/05/2025	15:25:16.144	39		65.50
			30	65.50
			9	65.50
			39	65.50
14/05/2025	15:24:50.593	100		65.55
			100	65.55
			100	65.55
14/05/2025	15:24:50.225	5		65.55
			5	65.55
			5	65.55
14/05/2025	15:24:47.564	100		65.55
			100	65.55
			100	65.55
14/05/2025	15:24:08.067	200		65.60
			200	65.60
			200	65.60
14/05/2025	15:23:51.947	200		65.60
			200	65.60
			200	65.60
14/05/2025	15:23:12.587	200		65.60
			200	65.60
			200	65.60
14/05/2025	15:22:06.603	60		65.65
			60	65.65
			60	65.65
14/05/2025	15:21:43.375	20		65.65
			20	65.65
			20	65.65
14/05/2025	15:21:38.547	18		65.65
			18	65.65
			18	65.65
14/05/2025	15:21:32.935	38		65.65
			38	65.65
			38	65.65
14/05/2025	15:21:11.229	15		65.65
			15	65.65
			15	65.65
14/05/2025	15:21:07.939	200		65.55
			200	65.55
			200	65.55
14/05/2025	15:21:06.434	2		65.65
			2	65.65
			2	65.65
14/05/2025	15:20:30.152	25		65.55
			25	65.55
			25	65.55
14/05/2025	15:20:14.254	20		65.55
			20	65.55
			20	65.55
14/05/2025	15:20:03.512	140		65.55
			140	65.55
			140	65.55
14/05/2025	15:19:21.526	8		65.65
			8	65.65
			8	65.65
14/05/2025	15:18:23.021	151		65.55
			151	65.55
			151	65.55
14/05/2025	15:18:18.369	32		65.55
			32	65.55
			32	65.55
14/05/2025	15:18:07.558	200		65.55
			200	65.55
			200	65.55
14/05/2025	15:18:07.387	40		65.60
			40	65.60
			40	65.60
14/05/2025	15:18:01.724	37		65.55
			37	65.55
			37	65.55
14/05/2025	15:17:55.524	50		65.60
			50	65.60
			50	65.60
14/05/2025	15:17:09.626	80		65.65
			80	65.65
			80	65.65
14/05/2025	15:16:38.037	100		65.60
			30	65.60
			70	65.60
			100	65.60
14/05/2025	15:16:29.531	100		65.65
			100	65.65
			100	65.65
14/05/2025	15:16:14.089	117		65.65
			117	65.65
			80	65.65
			37	65.65
14/05/2025	15:16:13.981	158		65.70
			60	65.70
			58	65.70
			40	65.70
			158	65.70
14/05/2025	15:15:05.281	200		65.80
			200	65.80
			200	65.80
14/05/2025	15:14:50.984	2		65.90
			2	65.90
			2	65.90
14/05/2025	15:14:07.311	15		66.05
			15	66.05
			15	66.05
14/05/2025	15:14:05.350	150		66.05
			150	66.05
			150	66.05
14/05/2025	15:13:10.881	25		66.05
			10	66.05
			5	66.05
			25	66.05
			10	66.05
14/05/2025	15:12:04.839	200		65.95
			200	65.95
			200	65.95
14/05/2025	15:11:13.215	30		65.95
			30	65.95
			30	65.95
14/05/2025	15:10:33.356	30		66.00
			30	66.00
			30	66.00
14/05/2025	15:10:20.395	152		65.90
			152	65.90
			152	65.90
14/05/2025	15:10:14.851	90		65.90
			90	65.90
			90	65.90
14/05/2025	15:09:16.862	55		65.75
			55	65.75
			55	65.75
14/05/2025	15:09:04.025	118		65.75
			118	65.75
			118	65.75
14/05/2025	15:09:02.314	132		65.75
			132	65.75
			132	65.75
14/05/2025	15:09:00.558	120		65.80
			70	65.80
			50	65.80
			120	65.80
14/05/2025	15:08:47.528	8		65.85
			8	65.85
			8	65.85
14/05/2025	15:08:20.310	100		65.75
			84	65.75
			100	65.75
			10	65.75
			6	65.75
14/05/2025	15:08:20.185	85		65.85
			85	65.85
			85	65.85
14/05/2025	15:07:59.448	15		65.90
			15	65.90
			15	65.90
14/05/2025	15:07:31.025	50		66.00
			50	66.00
			50	66.00
14/05/2025	15:05:48.665	6		66.00
			6	66.00
			6	66.00
14/05/2025	15:05:44.467	50		65.90
			50	65.90
			50	65.90
14/05/2025	15:05:24.363	15		65.90
			15	65.90
			15	65.90
14/05/2025	15:04:46.813	143		66.00
			143	66.00
			18	66.00
			125	66.00
14/05/2025	15:04:41.650	200		66.00
			28	66.00
			100	66.00
			200	66.00
			72	66.00
14/05/2025	15:04:39.217	200		66.00
			200	66.00
			200	66.00
14/05/2025	15:04:38.200	195		66.05
			150	66.05
			195	66.05
			45	66.05
14/05/2025	15:04:29.263	100		66.10
			100	66.10
			100	66.10
14/05/2025	15:04:29.178	157		66.10
			157	66.10
			157	66.10
14/05/2025	15:04:16.676	5		66.20
			5	66.20
			5	66.20
14/05/2025	15:03:42.823	50		66.15
			50	66.15
			50	66.15
14/05/2025	15:03:31.111	200		66.15
			200	66.15
			200	66.15
14/05/2025	15:02:25.240	50		66.20
			50	66.20
			50	66.20
14/05/2025	15:00:47.712	8		66.30
			8	66.30
			8	66.30
14/05/2025	15:00:47.184	75		66.35
			75	66.35
			75	66.35
14/05/2025	15:00:00.470	25		66.25
			25	66.25
			25	66.25
14/05/2025	14:59:30.733	19		66.35
			19	66.35
			19	66.35
14/05/2025	14:59:29.924	124		66.35
			124	66.35
			124	66.35

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

Nvidia Corp.

Bid: 120.26 / Ask: 120.30
Volume: 806 357
+3.55%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 18:10:19

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice