Tradegate Exchange

HENSOLDT AG

383

241

94.35

Date	Time	Volume	Order Volume	Price
29/10/2025	10:36:45.943	100		94.35
			100	94.35
			100	94.35
29/10/2025	10:36:24.160	30		94.25
			30	94.25
			30	94.25
29/10/2025	10:36:21.148	850		94.50
			50	94.50
			850	94.50
			800	94.50
29/10/2025	10:36:13.493	200		94.35
			200	94.35
			200	94.35
29/10/2025	10:35:58.100	14		94.35
			14	94.35
			14	94.35
29/10/2025	10:35:02.875	50		94.25
			50	94.25
			50	94.25
29/10/2025	10:33:56.455	100		94.10
			100	94.10
			100	94.10
29/10/2025	10:33:45.014	400		94.10
			400	94.10
			400	94.10
29/10/2025	10:33:43.096	100		94.10
			100	94.10
			100	94.10
29/10/2025	10:33:39.835	103		94.15
			103	94.15
			103	94.15
29/10/2025	10:33:39.242	10		94.20
			10	94.20
			10	94.20
29/10/2025	10:33:05.642	1		94.15
			1	94.15
			1	94.15
29/10/2025	10:33:00.567	20		94.25
			20	94.25
			20	94.25
29/10/2025	10:31:40.503	17		94.25
			17	94.25
			17	94.25
29/10/2025	10:31:36.159	55		94.25
			55	94.25
			55	94.25
29/10/2025	10:31:06.710	180		94.25
			180	94.25
			180	94.25
29/10/2025	10:30:17.205	50		94.30
			50	94.30
			50	94.30
29/10/2025	10:30:15.677	100		94.30
			100	94.30
			100	94.30
29/10/2025	10:29:33.345	25		94.25
			25	94.25
			25	94.25
29/10/2025	10:29:29.006	44		94.30
			44	94.30
			44	94.30
29/10/2025	10:29:04.279	200		94.30
			200	94.30
			200	94.30
29/10/2025	10:28:57.675	70		94.35
			20	94.35
			70	94.35
			50	94.35
29/10/2025	10:26:37.359	180		94.35
			180	94.35
			180	94.35
29/10/2025	10:26:12.003	6		94.50
			6	94.50
			6	94.50
29/10/2025	10:25:11.113	25		94.35
			25	94.35
			25	94.35
29/10/2025	10:24:46.604	70		94.35
			50	94.35
			70	94.35
			20	94.35
29/10/2025	10:24:42.860	150		94.40
			150	94.40
			50	94.40
			100	94.40
29/10/2025	10:24:04.662	443		94.50
			443	94.50
			243	94.50
			200	94.50
29/10/2025	10:24:00.113	200		94.50
			200	94.50
			200	94.50
29/10/2025	10:23:56.559	200		94.50
			200	94.50
			200	94.50
29/10/2025	10:23:33.811	51		94.60
			21	94.60
			30	94.60
			50	94.60
			1	94.60
29/10/2025	10:23:12.951	200		94.50
			157	94.50
			200	94.50
			43	94.50
29/10/2025	10:23:11.211	6		94.55
			6	94.55
			6	94.55
29/10/2025	10:23:09.593	57		94.50
			57	94.50
			57	94.50
29/10/2025	10:22:59.165	10		94.55
			10	94.55
			9	94.55
			1	94.55
29/10/2025	10:22:25.600	200		94.50
			200	94.50
			200	94.50
29/10/2025	10:20:51.374	8		94.40
			8	94.40
			8	94.40
29/10/2025	10:20:39.286	5		94.50
			5	94.50
			5	94.50
29/10/2025	10:19:28.242	95		94.65
			95	94.65
			95	94.65
29/10/2025	10:17:40.263	63		94.50
			63	94.50
			63	94.50
29/10/2025	10:17:14.009	200		94.45
			200	94.45
			200	94.45
29/10/2025	10:15:29.754	1		94.45
			1	94.45
			1	94.45
29/10/2025	10:14:47.699	8		94.40
			8	94.40
			8	94.40
29/10/2025	10:14:29.902	11		94.35
			11	94.35
			11	94.35
29/10/2025	10:14:10.805	200		94.35
			200	94.35
			200	94.35
29/10/2025	10:14:07.717	120		94.50
			120	94.50
			20	94.50
			100	94.50
29/10/2025	10:13:26.316	200		94.45
			200	94.45
			200	94.45
29/10/2025	10:13:21.381	22		94.45
			22	94.45
			22	94.45
29/10/2025	10:13:07.501	102		94.30
			102	94.30
			102	94.30
29/10/2025	10:12:26.161	10		94.35
			10	94.35
			10	94.35
29/10/2025	10:12:08.200	162		94.30
			162	94.30
			162	94.30
29/10/2025	10:11:33.360	3		94.35
			3	94.35
			3	94.35
29/10/2025	10:11:26.987	50		94.35
			50	94.35
			50	94.35
29/10/2025	10:11:19.452	1		94.35
			1	94.35
			1	94.35
29/10/2025	10:11:16.933	110		94.25
			110	94.25
			110	94.25
29/10/2025	10:11:01.681	50		94.30
			50	94.30
			50	94.30
29/10/2025	10:09:13.789	35		94.60
			35	94.60
			35	94.60
29/10/2025	10:08:50.005	100		94.45
			100	94.45
			100	94.45
29/10/2025	10:08:48.879	50		94.45
			50	94.45
			50	94.45
29/10/2025	10:08:36.285	17		94.50
			17	94.50
			17	94.50
29/10/2025	10:08:33.111	200		94.50
			200	94.50
			200	94.50
29/10/2025	10:08:30.132	180		94.55
			180	94.55
			180	94.55
29/10/2025	10:08:15.958	20		94.55
			20	94.55
			20	94.55
29/10/2025	10:08:15.910	100		94.45
			100	94.45
			100	94.45
29/10/2025	10:06:57.772	15		94.70
			15	94.70
			15	94.70
29/10/2025	10:05:18.290	6		94.60
			6	94.60
			6	94.60
29/10/2025	10:04:54.311	90		94.60
			90	94.60
			90	94.60
29/10/2025	10:04:52.041	52		94.55
			52	94.55
			52	94.55
29/10/2025	10:03:56.981	40		94.70
			40	94.70
			40	94.70
29/10/2025	10:03:04.509	300		94.65
			300	94.65
			300	94.65
29/10/2025	10:03:03.994	3		94.75
			3	94.75
			3	94.75
29/10/2025	10:01:38.670	90		94.80
			90	94.80
			90	94.80
29/10/2025	10:01:36.828	310		94.80
			310	94.80
			300	94.80
			10	94.80
29/10/2025	10:01:29.950	20		94.80
			20	94.80
			20	94.80
29/10/2025	10:01:21.428	100		94.80
			100	94.80
			90	94.80
			10	94.80
29/10/2025	10:00:22.739	10		95.05
			10	95.05
			10	95.05
29/10/2025	09:58:27.843	1		95.10
			1	95.10
			1	95.10
29/10/2025	09:58:20.394	50		95.05
			50	95.05
			50	95.05
29/10/2025	09:58:17.746	100		95.05
			100	95.05
			100	95.05
29/10/2025	09:56:44.658	150		94.95
			150	94.95
			150	94.95
29/10/2025	09:56:44.609	21		94.95
			21	94.95
			21	94.95
29/10/2025	09:55:41.871	5		94.95
			5	94.95
			5	94.95
29/10/2025	09:54:22.502	10		94.85
			10	94.85
			10	94.85
29/10/2025	09:53:55.495	31		94.95
			31	94.95
			31	94.95
29/10/2025	09:52:55.690	19		95.05
			19	95.05
			19	95.05
29/10/2025	09:50:26.602	100		95.10
			100	95.10
			100	95.10
29/10/2025	09:49:57.883	1		95.00
			1	95.00
			1	95.00
29/10/2025	09:48:47.880	300		94.85
			300	94.85
			300	94.85
29/10/2025	09:48:47.764	30		94.85
			30	94.85
			30	94.85
29/10/2025	09:48:47.673	25		94.95
			25	94.95
			25	94.95
29/10/2025	09:48:46.757	10		95.00
			10	95.00
			10	95.00
29/10/2025	09:48:39.716	200		95.00
			50	95.00
			50	95.00
			200	95.00
			50	95.00
			50	95.00
29/10/2025	09:48:26.123	30		95.10
			30	95.10
			30	95.10
29/10/2025	09:48:20.077	5		95.15
			5	95.15
			5	95.15
29/10/2025	09:47:36.714	40		95.30
			40	95.30
			40	95.30
29/10/2025	09:47:06.266	260		95.25
			260	95.25
			160	95.25
			100	95.25
29/10/2025	09:47:06.041	840		95.25
			840	95.25
			540	95.25
			300	95.25
29/10/2025	09:46:52.276	300		95.25
			300	95.25
			300	95.25
29/10/2025	09:46:22.980	21		95.35
			21	95.35
			21	95.35
29/10/2025	09:46:15.049	1		95.35
			1	95.35
			1	95.35
29/10/2025	09:45:53.606	300		95.10
			300	95.10
			300	95.10
29/10/2025	09:45:14.832	25		95.00
			6	95.00
			2	95.00
			25	95.00
			7	95.00
			10	95.00
29/10/2025	09:45:14.742	130		95.00
			52	95.00
			15	95.00
			130	95.00
			53	95.00
			10	95.00
29/10/2025	09:44:20.846	40		95.05
			40	95.05
			40	95.05
29/10/2025	09:43:29.706	100		95.35
			100	95.35
			100	95.35
29/10/2025	09:43:11.062	3		95.35
			3	95.35
			3	95.35
29/10/2025	09:42:27.468	200		95.55
			200	95.55
			200	95.55
29/10/2025	09:42:07.211	2		95.65
			2	95.65
			2	95.65
29/10/2025	09:41:24.633	60		95.60
			60	95.60
			60	95.60
29/10/2025	09:40:05.014	50		95.35
			50	95.35
			50	95.35
29/10/2025	09:40:04.921	50		95.40
			50	95.40
			50	95.40
29/10/2025	09:40:04.513	5		95.45
			5	95.45
			5	95.45
29/10/2025	09:39:54.821	20		95.50
			20	95.50
			20	95.50
29/10/2025	09:37:16.024	65		95.75
			65	95.75
			65	95.75
29/10/2025	09:32:06.250	20		96.05
			20	96.05
			20	96.05
29/10/2025	09:31:04.355	19		96.20
			19	96.20
			19	96.20
29/10/2025	09:30:12.362	3		96.15
			3	96.15
			3	96.15
29/10/2025	09:29:54.417	300		96.20
			300	96.20
			300	96.20
29/10/2025	09:29:32.737	2		96.15
			2	96.15
			2	96.15
29/10/2025	09:28:43.609	50		95.70
			50	95.70
			50	95.70
29/10/2025	09:27:55.813	52		96.10
			52	96.10
			52	96.10
29/10/2025	09:25:39.864	25		96.05
			25	96.05
			25	96.05
29/10/2025	09:25:31.626	50		95.95
			50	95.95
			50	95.95
29/10/2025	09:23:49.179	55		95.75
			55	95.75
			55	95.75
29/10/2025	09:20:36.041	40		96.00
			40	96.00
			40	96.00
29/10/2025	09:19:49.662	13		95.85
			13	95.85
			13	95.85
29/10/2025	09:19:44.011	300		95.85
			300	95.85
			300	95.85
29/10/2025	09:19:29.800	66		95.85
			66	95.85
			66	95.85
29/10/2025	09:16:57.652	598		95.50
			205	95.50
			393	95.50
			598	95.50
29/10/2025	09:16:53.246	800		95.50
			800	95.50
			800	95.50
29/10/2025	09:16:47.873	200		95.60
			200	95.60
			200	95.60
29/10/2025	09:15:31.940	50		95.75
			50	95.75
			50	95.75
29/10/2025	09:14:20.496	10		96.10
			10	96.10
			10	96.10
29/10/2025	09:12:25.429	10		96.15
			10	96.15
			10	96.15
29/10/2025	09:10:55.633	150		96.25
			150	96.25
			150	96.25
29/10/2025	09:10:46.548	107		96.40
			97	96.40
			10	96.40
			107	96.40
29/10/2025	09:09:57.830	200		96.40
			200	96.40
			200	96.40
29/10/2025	09:09:15.478	6		96.30
			6	96.30
			6	96.30
29/10/2025	09:06:53.388	1		95.95
			1	95.95
			1	95.95
29/10/2025	09:06:02.313	41		96.10
			41	96.10
			41	96.10
29/10/2025	09:05:44.090	30		95.80
			30	95.80
			30	95.80
29/10/2025	09:05:11.063	5		95.90
			5	95.90
			5	95.90
29/10/2025	09:04:39.814	200		95.75
			200	95.75
			200	95.75
29/10/2025	09:04:09.835	200		95.75
			200	95.75
			200	95.75
29/10/2025	09:03:55.689	150		95.90
			150	95.90
			150	95.90
29/10/2025	09:02:05.910	3		95.95
			3	95.95
			3	95.95
29/10/2025	09:01:57.459	6		96.10
			6	96.10
			6	96.10
29/10/2025	09:01:06.195	21		95.80
			21	95.80
			21	95.80
29/10/2025	09:01:06.054	192		95.80
			11	95.80
			150	95.80
			192	95.80
			31	95.80
29/10/2025	09:01:05.932	100		96.00
			19	96.00
			81	96.00
			50	96.00
			50	96.00
29/10/2025	08:56:39.633	25		97.20
			25	97.20
			25	97.20
29/10/2025	08:54:46.646	20		96.60
			20	96.60
			20	96.60
29/10/2025	08:54:39.359	100		96.70
			100	96.70
			25	96.70
			50	96.70
			25	96.70
29/10/2025	08:54:39.289	150		96.60
			150	96.60
			11	96.60
			39	96.60
			100	96.60
29/10/2025	08:54:33.952	10		97.20
			10	97.20
			10	97.20
29/10/2025	08:52:46.346	38		96.70
			38	96.70
			38	96.70
29/10/2025	08:49:36.880	6		97.35
			6	97.35
			6	97.35
29/10/2025	08:48:50.082	1		97.40
			1	97.40
			1	97.40
29/10/2025	08:47:54.737	1		97.40
			1	97.40
			1	97.40
29/10/2025	08:47:14.594	1		97.40
			1	97.40
			1	97.40
29/10/2025	08:47:06.330	273		96.90
			273	96.90
			100	96.90
			173	96.90
29/10/2025	08:46:35.632	127		96.90
			127	96.90
			100	96.90
			27	96.90
29/10/2025	08:45:32.284	50		97.00
			50	97.00
			50	97.00
29/10/2025	08:45:31.426	11		97.00
			11	97.00
			11	97.00
29/10/2025	08:45:28.011	1		97.00
			1	97.00
			1	97.00
29/10/2025	08:45:15.963	7		96.90
			7	96.90
			7	96.90
29/10/2025	08:44:38.225	30		97.40
			30	97.40
			4	97.40
			26	97.40
29/10/2025	08:43:19.564	100		97.00
			26	97.00
			70	97.00
			4	97.00
			100	97.00
29/10/2025	08:39:50.490	2		97.60
			2	97.60
			2	97.60
29/10/2025	08:39:29.568	10		97.60
			10	97.60
			10	97.60
29/10/2025	08:37:19.498	189		97.10
			189	97.10
			119	97.10
			50	97.10
			20	97.10
29/10/2025	08:35:48.887	6		97.60
			6	97.60
			6	97.60
29/10/2025	08:34:25.241	300		97.60
			25	97.60
			50	97.60
			50	97.60
			84	97.60
			41	97.60
			50	97.60
			300	97.60
29/10/2025	08:33:14.157	28		97.20
			23	97.20
			28	97.20
			5	97.20
29/10/2025	08:33:04.790	1		97.10
			1	97.10
			1	97.10
29/10/2025	08:31:09.585	100		97.10
			50	97.10
			50	97.10
			100	97.10
29/10/2025	08:30:03.137	10		97.55
			10	97.55
			10	97.55
29/10/2025	08:29:21.905	1		97.05
			1	97.05
			1	97.05
29/10/2025	08:28:32.754	10		97.15
			10	97.15
			10	97.15
29/10/2025	08:26:58.063	10		97.45
			10	97.45
			10	97.45
29/10/2025	08:26:51.418	80		97.45
			50	97.45
			30	97.45
			80	97.45
29/10/2025	08:26:51.315	220		97.20
			220	97.20
			100	97.20
			100	97.20
			20	97.20
29/10/2025	08:26:51.034	3		96.70
			3	96.70
			3	96.70
29/10/2025	08:26:09.218	2		97.30
			2	97.30
			2	97.30
29/10/2025	08:25:24.336	1		97.20
			1	97.20
			1	97.20
29/10/2025	08:24:55.361	21		96.70
			21	96.70
			21	96.70
29/10/2025	08:24:39.840	50		97.40
			24	97.40
			26	97.40
			50	97.40
29/10/2025	08:24:18.272	640		96.80
			26	96.80
			25	96.80
			25	96.80
			50	96.80
			50	96.80
			464	96.80
			640	96.80
29/10/2025	08:23:44.126	220		97.00
			220	97.00
			100	97.00
			20	97.00
			25	97.00
			50	97.00
			25	97.00
29/10/2025	08:22:46.447	20		97.55
			20	97.55
			20	97.55
29/10/2025	08:22:25.636	20		97.55
			20	97.55
			20	97.55
29/10/2025	08:20:37.223	4		97.00
			4	97.00
			4	97.00
29/10/2025	08:18:46.593	300		97.70
			50	97.70
			50	97.70
			200	97.70
			300	97.70
29/10/2025	08:18:20.579	100		97.55
			100	97.55
			100	97.55
29/10/2025	08:17:59.422	4		97.55
			4	97.55
			4	97.55
29/10/2025	08:17:07.083	3		97.15
			3	97.15
			3	97.15
29/10/2025	08:16:48.766	11		97.65
			11	97.65
			11	97.65
29/10/2025	08:16:36.502	3		97.65
			3	97.65
			3	97.65
29/10/2025	08:16:29.737	50		97.50
			50	97.50
			50	97.50
29/10/2025	08:16:19.005	128		97.80
			128	97.80
			128	97.80
29/10/2025	08:16:15.662	128		97.80
			100	97.80
			128	97.80
			25	97.80
			3	97.80
29/10/2025	08:16:09.835	177		97.70
			2	97.70
			25	97.70
			177	97.70
			150	97.70
29/10/2025	08:15:59.547	100		97.65
			100	97.65
			100	97.65
29/10/2025	08:14:21.593	10		97.65
			10	97.65
			10	97.65
29/10/2025	08:10:56.828	50		97.65
			50	97.65
			50	97.65
29/10/2025	08:09:50.623	75		97.65
			75	97.65
			75	97.65
29/10/2025	08:09:11.632	125		97.65
			25	97.65
			100	97.65
			125	97.65
29/10/2025	08:09:10.055	5		96.90
			5	96.90
			5	96.90
29/10/2025	08:08:31.372	12		97.65
			12	97.65
			12	97.65
29/10/2025	08:05:47.492	10		96.70
			10	96.70
			10	96.70
29/10/2025	08:05:19.439	100		97.00
			100	97.00
			100	97.00
29/10/2025	08:05:07.866	100		97.00
			100	97.00
			100	97.00
29/10/2025	08:05:00.782	764		97.65
			100	97.65
			100	97.65
			264	97.65
			300	97.65
			764	97.65
29/10/2025	08:04:50.612	451		97.35
			451	97.35
			100	97.35
			1	97.35
			250	97.35
			50	97.35
			50	97.35
29/10/2025	08:04:38.206	151		97.35
			150	97.35
			151	97.35
			1	97.35
29/10/2025	08:04:27.618	484		97.00
			484	97.00
			50	97.00
			11	97.00
			1	97.00
			150	97.00
			20	97.00
			200	97.00
			50	97.00
			2	97.00
29/10/2025	08:04:12.653	150		96.85
			50	96.85
			150	96.85
			100	96.85
29/10/2025	08:03:00.827	545		96.90
			100	96.90
			411	96.90
			34	96.90
			545	96.90
29/10/2025	08:02:44.871	100		96.45
			100	96.45
			100	96.45
29/10/2025	08:02:44.855	355		96.35
			355	96.35
			25	96.35
			330	96.35
29/10/2025	08:00:46.699	6		96.35
			6	96.35
			6	96.35
29/10/2025	08:00:19.955	1		96.35
			1	96.35
			1	96.35
29/10/2025	08:00:09.583	1		96.35
			1	96.35
			1	96.35
29/10/2025	08:00:08.681	4		96.10
			4	96.10
			4	96.10
29/10/2025	07:56:28.451	127		96.10
			27	96.10
			50	96.10
			30	96.10
			127	96.10
			20	96.10
29/10/2025	07:54:40.059	10		96.10
			10	96.10
			7	96.10
			3	96.10
29/10/2025	07:54:01.843	2		96.00
			2	96.00
			2	96.00
29/10/2025	07:52:55.635	255		95.60
			50	95.60
			50	95.60
			74	95.60
			255	95.60
			30	95.60
			51	95.60
29/10/2025	07:52:05.896	3		95.90
			3	95.90
			3	95.90
29/10/2025	07:51:06.180	100		95.90
			47	95.90
			100	95.90
			6	95.90
			20	95.90
			27	95.90
29/10/2025	07:48:01.055	1		96.35
			1	96.35
			1	96.35
29/10/2025	07:43:55.546	13		95.90
			13	95.90
			13	95.90
29/10/2025	07:41:31.604	10		96.35
			10	96.35
			10	96.35
29/10/2025	07:35:32.399	2		95.95
			2	95.95
			2	95.95
29/10/2025	07:35:30.677	15		96.45
			15	96.45
			15	96.45
29/10/2025	07:34:48.196	2		95.90
			2	95.90
			2	95.90
29/10/2025	07:33:59.336	8		95.90
			8	95.90
			8	95.90
29/10/2025	07:32:03.743	100		96.40
			100	96.40
			25	96.40
			75	96.40
29/10/2025	07:30:49.521	1		95.90
			1	95.90
			1	95.90
29/10/2025	07:30:26.739	100		96.40
			100	96.40
			73	96.40
			27	96.40
29/10/2025	07:30:07.353	404		95.90
			10	95.90
			100	95.90
			40	95.90
			2	95.90
			9	95.90
			12	95.90
			10	95.90
			10	95.90
			385	95.90
			10	95.90
			3	95.90
			5	95.90
			11	95.90
			198	95.90
			3	95.90

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

Mercedes-Benz Group AG

Bid: 57.52 / Ask: 57.53
Volume: 1 023 847
+5.83%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
29/10/2025 @ 10:38:41

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice