HENSOLDT AG

400

210

70.20

Date Time Volume Order Volume Price
25/11/2025 08:35:39.046 10   70.20
      10 70.20
      10 70.20
25/11/2025 08:35:37.182 20   70.20
      20 70.20
      20 70.20
25/11/2025 08:34:45.152 60   70.10
      60 70.10
      60 70.10
25/11/2025 08:34:39.143 5   69.95
      5 69.95
      5 69.95
25/11/2025 08:34:15.788 2   70.10
      2 70.10
      2 70.10
25/11/2025 08:34:06.163 32   70.10
      32 70.10
      32 70.10
25/11/2025 08:33:28.647 50   70.10
      50 70.10
      50 70.10
25/11/2025 08:33:10.504 10   70.10
      10 70.10
      10 70.10
25/11/2025 08:33:09.862 3   69.95
      3 69.95
      3 69.95
25/11/2025 08:33:00.807 4   70.10
      4 70.10
      4 70.10
25/11/2025 08:32:42.497 4   70.10
      4 70.10
      4 70.10
25/11/2025 08:32:36.018 30   70.10
      30 70.10
      30 70.10
25/11/2025 08:32:27.565 100   70.10
      100 70.10
      100 70.10
25/11/2025 08:31:21.822 50   70.15
      50 70.15
      50 70.15
25/11/2025 08:29:48.895 15   70.15
      15 70.15
      15 70.15
25/11/2025 08:29:25.553 16   69.95
      16 69.95
      16 69.95
25/11/2025 08:29:17.308 1   70.15
      1 70.15
      1 70.15
25/11/2025 08:29:15.822 113   70.15
      95 70.15
      3 70.15
      75 70.15
      15 70.15
      1 70.15
      37 70.15
25/11/2025 08:28:26.531 200   70.15
      200 70.15
      200 70.15
25/11/2025 08:27:55.712 7   70.15
      7 70.15
      7 70.15
25/11/2025 08:27:49.942 100   70.15
      50 70.15
      50 70.15
      100 70.15
25/11/2025 08:27:40.979 39   69.95
      39 69.95
      39 69.95
25/11/2025 08:26:46.186 25   70.15
      25 70.15
      25 70.15
25/11/2025 08:26:36.613 10   70.15
      10 70.15
      10 70.15
25/11/2025 08:26:19.056 88   69.95
      88 69.95
      88 69.95
25/11/2025 08:25:38.221 21   70.15
      21 70.15
      21 70.15
25/11/2025 08:25:01.157 140   70.15
      140 70.15
      140 70.15
25/11/2025 08:23:44.228 450   70.20
      100 70.20
      450 70.20
      300 70.20
      50 70.20
25/11/2025 08:23:23.765 250   70.15
      200 70.15
      250 70.15
      50 70.15
25/11/2025 08:23:22.428 14   70.15
      14 70.15
      14 70.15
25/11/2025 08:22:45.604 29   70.15
      29 70.15
      29 70.15
25/11/2025 08:20:02.793 14   70.15
      14 70.15
      14 70.15
25/11/2025 08:19:40.586 1   70.15
      1 70.15
      1 70.15
25/11/2025 08:19:17.702 6   69.95
      6 69.95
      6 69.95
25/11/2025 08:19:11.578 100   69.95
      100 69.95
      100 69.95
25/11/2025 08:18:53.962 125   70.00
      95 70.00
      70 70.00
      30 70.00
      5 70.00
      50 70.00
25/11/2025 08:17:21.561 21   70.25
      21 70.25
      21 70.25
25/11/2025 08:17:15.076 9   70.25
      9 70.25
      9 70.25
25/11/2025 08:16:46.697 1   70.25
      1 70.25
      1 70.25
25/11/2025 08:15:13.809 16   70.25
      16 70.25
      16 70.25
25/11/2025 08:15:02.126 5   70.25
      5 70.25
      5 70.25
25/11/2025 08:13:53.989 13   70.25
      13 70.25
      13 70.25
25/11/2025 08:13:31.970 986   70.00
      986 70.00
      986 70.00
25/11/2025 08:13:18.098 200   69.95
      200 69.95
      200 69.95
25/11/2025 08:12:55.687 200   69.95
      200 69.95
      200 69.95
25/11/2025 08:12:21.410 75   69.90
      75 69.90
      75 69.90
25/11/2025 08:11:18.904 200   69.95
      200 69.95
      200 69.95
25/11/2025 08:11:15.688 200   69.95
      200 69.95
      50 69.95
      150 69.95
25/11/2025 08:11:13.924 90   69.50
      78 69.50
      12 69.50
      90 69.50
25/11/2025 08:11:04.664 21   69.95
      21 69.95
      21 69.95
25/11/2025 08:10:57.120 1   69.95
      1 69.95
      1 69.95
25/11/2025 08:10:51.647 40   69.50
      40 69.50
      40 69.50
25/11/2025 08:10:26.597 14   70.00
      14 70.00
      14 70.00
25/11/2025 08:10:05.548 386   70.00
      386 70.00
      386 70.00
25/11/2025 08:10:04.373 100   69.70
      100 69.70
      100 69.70
25/11/2025 08:10:02.464 14   69.90
      14 69.90
      14 69.90
25/11/2025 08:09:55.491 40   69.50
      15 69.50
      40 69.50
      25 69.50
25/11/2025 08:09:25.196 15   70.15
      15 70.15
      15 70.15
25/11/2025 08:09:19.653 125   69.75
      125 69.75
      125 69.75
25/11/2025 08:09:16.602 135   69.90
      135 69.90
      135 69.90
25/11/2025 08:09:09.944 300   69.90
      300 69.90
      300 69.90
25/11/2025 08:08:23.364 40   69.90
      40 69.90
      40 69.90
25/11/2025 08:07:50.644 25   69.90
      25 69.90
      25 69.90
25/11/2025 08:07:25.376 20   70.05
      5 70.05
      20 70.05
      15 70.05
25/11/2025 08:07:19.719 1 222   70.00
      100 70.00
      1 122 70.00
      200 70.00
      22 70.00
      1 000 70.00
25/11/2025 08:07:16.450 100   70.05
      100 70.05
      100 70.05
25/11/2025 08:06:30.105 23   70.05
      23 70.05
      23 70.05
25/11/2025 08:06:00.431 97   70.25
      97 70.25
      97 70.25
25/11/2025 08:05:52.324 90   70.10
      40 70.10
      50 70.10
      90 70.10
25/11/2025 08:05:36.679 14   70.30
      14 70.30
      14 70.30
25/11/2025 08:05:30.341 30   70.30
      30 70.30
      30 70.30
25/11/2025 08:05:30.177 97   70.05
      14 70.05
      97 70.05
      58 70.05
      25 70.05
25/11/2025 08:05:26.031 35   70.30
      35 70.30
      35 70.30
25/11/2025 08:03:51.483 30   70.30
      30 70.30
      30 70.30
25/11/2025 08:03:47.679 200   70.30
      200 70.30
      200 70.30
25/11/2025 08:03:19.583 10   70.40
      10 70.40
      10 70.40
25/11/2025 08:02:45.955 141   70.40
      91 70.40
      141 70.40
      50 70.40
25/11/2025 08:02:33.955 25   70.05
      25 70.05
      25 70.05
25/11/2025 08:01:58.657 3   70.45
      3 70.45
      3 70.45
25/11/2025 08:01:49.571 15   70.45
      15 70.45
      15 70.45
25/11/2025 08:01:33.710 21   70.05
      21 70.05
      21 70.05
25/11/2025 08:00:09.437 10   70.50
      10 70.50
      10 70.50
25/11/2025 08:00:06.805 23   70.10
      23 70.10
      23 70.10
25/11/2025 08:00:04.993 21   70.50
      2 70.50
      19 70.50
      21 70.50
25/11/2025 08:00:04.103 100   70.10
      100 70.10
      30 70.10
      50 70.10
      20 70.10
25/11/2025 08:00:02.391 12   70.10
      12 70.10
      7 70.10
      5 70.10
25/11/2025 07:59:57.051 100   70.30
      100 70.30
      100 70.30
25/11/2025 07:59:37.224 381   70.30
      381 70.30
      201 70.30
      100 70.30
      80 70.30
25/11/2025 07:58:54.717 405   70.55
      405 70.55
      405 70.55
25/11/2025 07:58:39.427 3 926   70.55
      3 926 70.55
      3 926 70.55
25/11/2025 07:58:30.944 82   70.55
      14 70.55
      82 70.55
      68 70.55
25/11/2025 07:58:15.925 93   70.55
      93 70.55
      93 70.55
25/11/2025 07:58:07.188 88   70.55
      88 70.55
      88 70.55
25/11/2025 07:57:58.586 983   70.55
      983 70.55
      83 70.55
      900 70.55
25/11/2025 07:57:53.709 100   70.55
      100 70.55
      100 70.55
25/11/2025 07:57:33.581 100   70.45
      100 70.45
      100 70.45
25/11/2025 07:57:06.728 63   70.45
      63 70.45
      63 70.45
25/11/2025 07:54:31.315 200   70.60
      200 70.60
      10 70.60
      133 70.60
      57 70.60
25/11/2025 07:53:49.503 30   70.30
      30 70.30
      30 70.30
25/11/2025 07:53:43.685 441   70.50
      441 70.50
      441 70.50
25/11/2025 07:53:41.949 14   70.50
      14 70.50
      14 70.50
25/11/2025 07:53:32.047 500   70.50
      500 70.50
      500 70.50
25/11/2025 07:53:28.991 30   70.50
      30 70.50
      30 70.50
25/11/2025 07:53:27.139 15   70.50
      15 70.50
      15 70.50
25/11/2025 07:53:10.618 30   70.65
      30 70.65
      30 70.65
25/11/2025 07:53:09.914 43   70.30
      41 70.30
      43 70.30
      2 70.30
25/11/2025 07:53:00.908 182   70.30
      182 70.30
      100 70.30
      10 70.30
      72 70.30
25/11/2025 07:50:44.912 60   70.35
      60 70.35
      60 70.35
25/11/2025 07:50:36.482 30   70.95
      30 70.95
      30 70.95
25/11/2025 07:50:36.451 175   70.75
      75 70.75
      100 70.75
      175 70.75
25/11/2025 07:49:27.706 50   70.70
      50 70.70
      50 70.70
25/11/2025 07:48:54.443 319   70.85
      319 70.85
      238 70.85
      81 70.85
25/11/2025 07:48:47.907 81   70.65
      81 70.65
      81 70.65
25/11/2025 07:48:45.868 100   70.50
      100 70.50
      100 70.50
25/11/2025 07:48:40.525 81   70.65
      81 70.65
      81 70.65
25/11/2025 07:48:34.595 100   70.65
      100 70.65
      60 70.65
      40 70.65
25/11/2025 07:48:33.618 14   70.65
      14 70.65
      14 70.65
25/11/2025 07:47:46.158 28   70.65
      28 70.65
      28 70.65
25/11/2025 07:46:50.716 100   70.40
      100 70.40
      100 70.40
25/11/2025 07:46:47.393 100   70.45
      100 70.45
      100 70.45
25/11/2025 07:46:44.111 35   70.45
      35 70.45
      35 70.45
25/11/2025 07:46:44.016 140   70.45
      100 70.45
      40 70.45
      140 70.45
25/11/2025 07:45:57.008 500   71.00
      500 71.00
      500 71.00
25/11/2025 07:45:50.644 14   71.15
      14 71.15
      14 71.15
25/11/2025 07:45:42.324 125   71.00
      100 71.00
      125 71.00
      25 71.00
25/11/2025 07:45:22.895 80   71.20
      80 71.20
      50 71.20
      30 71.20
25/11/2025 07:45:22.856 375   71.20
      100 71.20
      375 71.20
      7 71.20
      10 71.20
      48 71.20
      130 71.20
      80 71.20
25/11/2025 07:45:12.182 325   70.65
      100 70.65
      75 70.65
      50 70.65
      100 70.65
      325 70.65
25/11/2025 07:44:53.477 50   70.50
      50 70.50
      50 70.50
25/11/2025 07:44:47.790 25   70.35
      25 70.35
      25 70.35
25/11/2025 07:44:39.526 25   70.30
      25 70.30
      25 70.30
25/11/2025 07:44:39.305 15   70.65
      15 70.65
      15 70.65
25/11/2025 07:43:49.306 10   70.65
      10 70.65
      10 70.65
25/11/2025 07:43:44.473 500   70.30
      403 70.30
      500 70.30
      97 70.30
25/11/2025 07:43:30.022 24   70.65
      24 70.65
      24 70.65
25/11/2025 07:42:05.480 100   70.10
      100 70.10
      100 70.10
25/11/2025 07:41:48.862 54   70.10
      54 70.10
      54 70.10
25/11/2025 07:41:48.011 40   70.50
      40 70.50
      40 70.50
25/11/2025 07:41:42.637 30   70.50
      30 70.50
      30 70.50
25/11/2025 07:41:41.618 60   70.10
      60 70.10
      60 70.10
25/11/2025 07:41:34.178 17   70.05
      17 70.05
      17 70.05
25/11/2025 07:41:16.632 235   70.30
      230 70.30
      135 70.30
      5 70.30
      100 70.30
25/11/2025 07:41:11.569 100   70.25
      100 70.25
      100 70.25
25/11/2025 07:41:10.850 5   70.00
      5 70.00
      5 70.00
25/11/2025 07:40:50.062 25   70.25
      25 70.25
      25 70.25
25/11/2025 07:40:48.674 100   70.00
      100 70.00
      93 70.00
      7 70.00
25/11/2025 07:40:18.791 10   70.30
      10 70.30
      10 70.30
25/11/2025 07:39:56.944 1 239   70.25
      1 239 70.25
      1 239 70.25
25/11/2025 07:39:54.041 20   70.70
      20 70.70
      20 70.70
25/11/2025 07:39:51.447 100   70.70
      100 70.70
      100 70.70
25/11/2025 07:39:50.183 10   70.70
      7 70.70
      3 70.70
      10 70.70
25/11/2025 07:39:42.788 1 000   70.25
      1 000 70.25
      1 000 70.25
25/11/2025 07:39:40.366 300   70.25
      300 70.25
      300 70.25
25/11/2025 07:39:35.146 14   70.50
      14 70.50
      14 70.50
25/11/2025 07:39:35.026 40   70.50
      10 70.50
      40 70.50
      30 70.50
25/11/2025 07:39:25.046 50   70.30
      50 70.30
      50 70.30
25/11/2025 07:39:24.937 72   70.25
      72 70.25
      72 70.25
25/11/2025 07:39:18.592 20   70.00
      20 70.00
      20 70.00
25/11/2025 07:39:16.945 35   70.00
      23 70.00
      5 70.00
      7 70.00
      30 70.00
      5 70.00
25/11/2025 07:39:16.831 199   70.00
      100 70.00
      50 70.00
      75 70.00
      99 70.00
      10 70.00
      42 70.00
      22 70.00
25/11/2025 07:38:44.600 147   69.95
      100 69.95
      22 69.95
      147 69.95
      25 69.95
25/11/2025 07:38:21.719 15   69.90
      15 69.90
      15 69.90
25/11/2025 07:38:18.464 150   69.85
      110 69.85
      40 69.85
      150 69.85
25/11/2025 07:38:08.110 100   69.80
      100 69.80
      100 69.80
25/11/2025 07:37:57.991 25   69.80
      25 69.80
      10 69.80
      8 69.80
      7 69.80
25/11/2025 07:37:52.212 327   69.55
      253 69.55
      24 69.55
      327 69.55
      50 69.55
25/11/2025 07:37:47.850 73   69.25
      73 69.25
      73 69.25
25/11/2025 07:37:24.659 127   69.40
      127 69.40
      127 69.40
25/11/2025 07:37:15.047 50   69.40
      50 69.40
      50 69.40
25/11/2025 07:37:13.608 50   69.45
      50 69.45
      50 69.45
25/11/2025 07:37:10.507 73   69.40
      73 69.40
      73 69.40
25/11/2025 07:37:08.043 73   69.40
      73 69.40
      73 69.40
25/11/2025 07:37:06.445 100   69.40
      46 69.40
      54 69.40
      100 69.40
25/11/2025 07:37:05.188 30   69.45
      10 69.45
      20 69.45
      30 69.45
25/11/2025 07:36:57.131 5   69.45
      5 69.45
      5 69.45
25/11/2025 07:36:52.582 291   69.05
      104 69.05
      25 69.05
      41 69.05
      50 69.05
      100 69.05
      162 69.05
      100 69.05
25/11/2025 07:36:38.694 103   68.85
      103 68.85
      73 68.85
      30 68.85
25/11/2025 07:36:38.628 93   68.80
      20 68.80
      93 68.80
      73 68.80
25/11/2025 07:36:34.594 7   68.70
      7 68.70
      7 68.70
25/11/2025 07:36:03.243 500   68.65
      490 68.65
      500 68.65
      10 68.65
25/11/2025 07:35:59.104 5   68.60
      5 68.60
      5 68.60
25/11/2025 07:35:56.436 100   68.60
      100 68.60
      100 68.60
25/11/2025 07:35:15.252 18   68.60
      18 68.60
      18 68.60
25/11/2025 07:35:10.378 50   68.55
      50 68.55
      50 68.55
25/11/2025 07:35:07.024 6   68.60
      6 68.60
      6 68.60
25/11/2025 07:34:50.304 14   68.60
      14 68.60
      14 68.60
25/11/2025 07:33:54.679 525   68.60
      525 68.60
      525 68.60
25/11/2025 07:33:48.544 400   68.60
      25 68.60
      100 68.60
      275 68.60
      400 68.60
25/11/2025 07:33:47.452 100   68.60
      100 68.60
      75 68.60
      25 68.60
25/11/2025 07:33:07.893 150   68.60
      75 68.60
      150 68.60
      20 68.60
      30 68.60
      25 68.60
25/11/2025 07:33:00.738 140   68.50
      40 68.50
      100 68.50
      140 68.50
25/11/2025 07:32:57.789 100   68.45
      100 68.45
      100 68.45
25/11/2025 07:32:54.321 100   68.45
      10 68.45
      100 68.45
      90 68.45
25/11/2025 07:32:49.882 100   68.45
      100 68.45
      96 68.45
      4 68.45
25/11/2025 07:32:36.853 100   68.30
      100 68.30
      100 68.30
25/11/2025 07:32:34.408 80   68.25
      80 68.25
      80 68.25
25/11/2025 07:32:26.683 100   68.20
      100 68.20
      100 68.20
25/11/2025 07:32:22.683 100   68.15
      100 68.15
      100 68.15
25/11/2025 07:32:03.745 100   68.15
      100 68.15
      100 68.15
25/11/2025 07:31:54.426 100   68.20
      100 68.20
      100 68.20
25/11/2025 07:31:50.557 900   68.20
      20 68.20
      100 68.20
      287 68.20
      100 68.20
      391 68.20
      2 68.20
      900 68.20
25/11/2025 07:31:44.429 100   67.85
      100 67.85
      100 67.85
25/11/2025 07:31:29.991 100   67.85
      100 67.85
      100 67.85
25/11/2025 07:30:59.397 100   67.85
      100 67.85
      100 67.85
25/11/2025 07:30:54.362 80   67.85
      80 67.85
      80 67.85
25/11/2025 07:30:54.161 3   67.35
      1 67.35
      2 67.35
      3 67.35
25/11/2025 07:30:26.821 627   67.95
      100 67.95
      449 67.95
      78 67.95
      500 67.95
      127 67.95
25/11/2025 07:30:10.420 78   67.85
      78 67.85
      78 67.85
25/11/2025 07:30:07.952 295   67.85
      10 67.85
      120 67.85
      295 67.85
      65 67.85
      100 67.85
25/11/2025 07:30:01.091 2 649   67.25
      25 67.25
      9 67.25
      25 67.25
      20 67.25
      933 67.25
      10 67.25
      10 67.25
      100 67.25
      30 67.25
      20 67.25
      75 67.25
      12 67.25
      4 67.25
      10 67.25
      50 67.25
      22 67.25
      30 67.25
      1 67.25
      500 67.25
      50 67.25
      3 67.25
      200 67.25
      1 272 67.25
      90 67.25
      120 67.25
      300 67.25
      2 67.25
      294 67.25
      50 67.25
      500 67.25
      7 67.25
      15 67.25
      28 67.25
      9 67.25
      30 67.25
      70 67.25
      17 67.25
      56 67.25
      6 67.25
      10 67.25
      14 67.25
      50 67.25
      13 67.25
      7 67.25
      30 67.25
      10 67.25
      50 67.25
      109 67.25
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)