HENSOLDT AG

289

208

100.10

Date Time Volume Order Volume Price
23/07/2025 10:12:24.868 100   100.10
      100 100.10
      100 100.10
23/07/2025 10:11:47.306 10   100.20
      10 100.20
      10 100.20
23/07/2025 10:11:17.302 1   100.10
      1 100.10
      1 100.10
23/07/2025 10:11:01.442 150   100.20
      150 100.20
      150 100.20
23/07/2025 10:10:21.523 39   100.20
      39 100.20
      39 100.20
23/07/2025 10:09:57.257 95   100.20
      95 100.20
      95 100.20
23/07/2025 10:08:21.065 2   100.00
      2 100.00
      2 100.00
23/07/2025 10:06:50.602 1   99.95
      1 99.95
      1 99.95
23/07/2025 10:06:11.939 151   99.75
      150 99.75
      121 99.75
      1 99.75
      30 99.75
23/07/2025 10:04:40.144 150   99.75
      150 99.75
      150 99.75
23/07/2025 10:03:57.348 601   100.00
      400 100.00
      601 100.00
      201 100.00
23/07/2025 10:00:42.353 150   99.85
      150 99.85
      150 99.85
23/07/2025 10:00:13.382 1   100.20
      1 100.20
      1 100.20
23/07/2025 10:00:07.599 40   100.20
      40 100.20
      40 100.20
23/07/2025 10:00:01.904 100   100.10
      100 100.10
      100 100.10
23/07/2025 09:59:59.376 4   100.10
      4 100.10
      4 100.10
23/07/2025 09:59:30.025 78   100.10
      78 100.10
      78 100.10
23/07/2025 09:58:45.801 3   100.40
      3 100.40
      3 100.40
23/07/2025 09:57:41.976 3   100.30
      3 100.30
      3 100.30
23/07/2025 09:57:13.647 150   100.40
      150 100.40
      150 100.40
23/07/2025 09:57:11.541 1   100.40
      1 100.40
      1 100.40
23/07/2025 09:57:05.595 2   100.40
      2 100.40
      2 100.40
23/07/2025 09:57:05.279 100   100.50
      100 100.50
      100 100.50
23/07/2025 09:56:52.026 150   100.40
      150 100.40
      150 100.40
23/07/2025 09:55:47.826 30   100.50
      30 100.50
      30 100.50
23/07/2025 09:55:37.568 5   100.50
      5 100.50
      5 100.50
23/07/2025 09:54:41.992 5   100.70
      5 100.70
      5 100.70
23/07/2025 09:54:32.563 30   100.80
      30 100.80
      30 100.80
23/07/2025 09:54:32.483 100   100.80
      100 100.80
      10 100.80
      90 100.80
23/07/2025 09:54:26.042 100   100.50
      100 100.50
      100 100.50
23/07/2025 09:53:54.872 5   100.20
      5 100.20
      5 100.20
23/07/2025 09:52:52.163 20   100.40
      20 100.40
      20 100.40
23/07/2025 09:52:12.131 10   100.30
      10 100.30
      10 100.30
23/07/2025 09:51:35.533 50   100.20
      50 100.20
      50 100.20
23/07/2025 09:50:11.415 2   100.10
      2 100.10
      2 100.10
23/07/2025 09:48:38.394 25   99.85
      25 99.85
      25 99.85
23/07/2025 09:48:00.616 4   100.10
      4 100.10
      4 100.10
23/07/2025 09:47:03.236 65   99.90
      65 99.90
      65 99.90
23/07/2025 09:46:41.147 50   100.00
      50 100.00
      50 100.00
23/07/2025 09:46:15.805 150   99.85
      150 99.85
      150 99.85
23/07/2025 09:46:03.889 12   99.90
      12 99.90
      12 99.90
23/07/2025 09:45:39.829 10   99.95
      10 99.95
      10 99.95
23/07/2025 09:45:14.223 10   99.95
      10 99.95
      10 99.95
23/07/2025 09:44:51.874 17   99.90
      17 99.90
      17 99.90
23/07/2025 09:43:34.123 5   99.60
      5 99.60
      5 99.60
23/07/2025 09:43:34.032 5   99.60
      5 99.60
      5 99.60
23/07/2025 09:43:33.620 10   99.60
      10 99.60
      10 99.60
23/07/2025 09:43:12.898 750   99.40
      750 99.40
      750 99.40
23/07/2025 09:43:01.199 250   99.45
      100 99.45
      150 99.45
      250 99.45
23/07/2025 09:41:44.391 150   99.70
      150 99.70
      150 99.70
23/07/2025 09:40:15.812 10   99.90
      10 99.90
      10 99.90
23/07/2025 09:40:11.522 2   99.85
      2 99.85
      2 99.85
23/07/2025 09:39:52.739 50   99.85
      50 99.85
      50 99.85
23/07/2025 09:39:52.529 150   99.85
      150 99.85
      150 99.85
23/07/2025 09:39:45.906 14   99.95
      14 99.95
      14 99.95
23/07/2025 09:39:34.737 100   99.85
      100 99.85
      100 99.85
23/07/2025 09:38:52.625 50   99.95
      50 99.95
      50 99.95
23/07/2025 09:37:56.348 45   99.65
      45 99.65
      45 99.65
23/07/2025 09:37:36.515 7   99.80
      7 99.80
      7 99.80
23/07/2025 09:37:25.795 30   99.80
      30 99.80
      30 99.80
23/07/2025 09:34:30.475 53   99.65
      53 99.65
      53 99.65
23/07/2025 09:34:16.405 3   99.60
      3 99.60
      3 99.60
23/07/2025 09:34:03.836 100   99.80
      100 99.80
      100 99.80
23/07/2025 09:34:01.006 6   99.75
      6 99.75
      6 99.75
23/07/2025 09:33:55.516 20   99.70
      20 99.70
      20 99.70
23/07/2025 09:32:13.952 691   99.80
      100 99.80
      691 99.80
      500 99.80
      91 99.80
23/07/2025 09:32:13.354 659   99.80
      10 99.80
      150 99.80
      499 99.80
      659 99.80
23/07/2025 09:31:49.119 150   99.80
      150 99.80
      150 99.80
23/07/2025 09:31:30.710 3   99.90
      3 99.90
      3 99.90
23/07/2025 09:31:26.495 55   99.90
      55 99.90
      55 99.90
23/07/2025 09:31:23.175 7   99.55
      7 99.55
      7 99.55
23/07/2025 09:31:16.512 79   99.70
      79 99.70
      79 99.70
23/07/2025 09:31:15.444 4   99.70
      4 99.70
      4 99.70
23/07/2025 09:30:03.367 150   99.85
      150 99.85
      150 99.85
23/07/2025 09:30:00.636 110   99.90
      110 99.90
      110 99.90
23/07/2025 09:30:00.562 50   100.00
      50 100.00
      50 100.00
23/07/2025 09:29:47.619 50   100.20
      50 100.20
      50 100.20
23/07/2025 09:29:04.366 4   100.40
      4 100.40
      4 100.40
23/07/2025 09:29:00.210 99   100.50
      99 100.50
      99 100.50
23/07/2025 09:28:14.900 120   100.20
      120 100.20
      120 100.20
23/07/2025 09:28:05.660 150   100.40
      150 100.40
      150 100.40
23/07/2025 09:27:43.139 50   100.40
      50 100.40
      50 100.40
23/07/2025 09:27:20.171 40   100.50
      40 100.50
      40 100.50
23/07/2025 09:26:56.423 13   100.50
      13 100.50
      13 100.50
23/07/2025 09:25:00.515 5   100.70
      5 100.70
      5 100.70
23/07/2025 09:24:26.618 1   100.60
      1 100.60
      1 100.60
23/07/2025 09:23:57.254 65   100.70
      65 100.70
      65 100.70
23/07/2025 09:23:08.099 150   100.60
      150 100.60
      150 100.60
23/07/2025 09:23:07.733 2   100.70
      2 100.70
      2 100.70
23/07/2025 09:23:02.459 150   100.70
      100 100.70
      50 100.70
      150 100.70
23/07/2025 09:22:49.104 150   100.50
      150 100.50
      150 100.50
23/07/2025 09:21:36.428 80   100.30
      80 100.30
      80 100.30
23/07/2025 09:20:48.884 20   100.30
      20 100.30
      20 100.30
23/07/2025 09:19:14.371 55   100.00
      55 100.00
      55 100.00
23/07/2025 09:19:03.743 2   100.10
      2 100.10
      2 100.10
23/07/2025 09:17:35.629 1   100.10
      1 100.10
      1 100.10
23/07/2025 09:17:22.121 10   99.80
      10 99.80
      10 99.80
23/07/2025 09:17:15.447 40   99.90
      40 99.90
      40 99.90
23/07/2025 09:16:38.762 20   99.65
      20 99.65
      20 99.65
23/07/2025 09:16:26.113 83   99.65
      83 99.65
      83 99.65
23/07/2025 09:16:20.917 83   99.90
      1 99.90
      32 99.90
      50 99.90
      83 99.90
23/07/2025 09:15:34.714 168   100.20
      150 100.20
      18 100.20
      168 100.20
23/07/2025 09:14:46.040 150   100.20
      150 100.20
      150 100.20
23/07/2025 09:14:39.774 150   100.20
      150 100.20
      150 100.20
23/07/2025 09:13:40.237 150   100.40
      150 100.40
      150 100.40
23/07/2025 09:12:56.199 25   100.40
      25 100.40
      25 100.40
23/07/2025 09:12:31.136 100   100.20
      100 100.20
      100 100.20
23/07/2025 09:11:41.979 150   99.90
      50 99.90
      100 99.90
      150 99.90
23/07/2025 09:11:11.497 1   100.40
      1 100.40
      1 100.40
23/07/2025 09:10:38.550 150   99.95
      150 99.95
      150 99.95
23/07/2025 09:10:37.634 491   100.30
      3 100.30
      487 100.30
      1 100.30
      1 100.30
      200 100.30
      290 100.30
23/07/2025 09:08:54.846 973   100.40
      950 100.40
      973 100.40
      23 100.40
23/07/2025 09:08:42.400 100   100.20
      100 100.20
      100 100.20
23/07/2025 09:07:48.197 100   100.00
      100 100.00
      100 100.00
23/07/2025 09:07:44.031 52   99.90
      52 99.90
      52 99.90
23/07/2025 09:06:16.196 100   99.40
      100 99.40
      100 99.40
23/07/2025 09:06:14.988 10   99.50
      10 99.50
      10 99.50
23/07/2025 09:06:10.736 7   99.65
      7 99.65
      6 99.65
      1 99.65
23/07/2025 09:04:47.424 100   99.40
      100 99.40
      100 99.40
23/07/2025 09:04:20.691 50   99.70
      50 99.70
      50 99.70
23/07/2025 09:04:18.882 6   99.85
      6 99.85
      6 99.85
23/07/2025 09:04:04.457 50   99.85
      50 99.85
      50 99.85
23/07/2025 09:03:37.563 100   99.70
      100 99.70
      100 99.70
23/07/2025 09:03:10.284 100   99.85
      100 99.85
      100 99.85
23/07/2025 09:03:00.617 25   99.80
      25 99.80
      25 99.80
23/07/2025 09:02:39.562 1   99.70
      1 99.70
      1 99.70
23/07/2025 09:02:26.422 29   99.65
      29 99.65
      29 99.65
23/07/2025 09:02:22.225 100   99.50
      100 99.50
      95 99.50
      5 99.50
23/07/2025 09:02:18.055 42   99.60
      42 99.60
      42 99.60
23/07/2025 09:02:16.835 50   99.50
      5 99.50
      10 99.50
      50 99.50
      35 99.50
23/07/2025 09:02:16.785 200   99.50
      100 99.50
      200 99.50
      100 99.50
23/07/2025 09:02:16.717 55   100.00
      55 100.00
      50 100.00
      5 100.00
23/07/2025 09:02:16.611 6   100.50
      5 100.50
      6 100.50
      1 100.50
23/07/2025 09:01:29.168 88   100.50
      48 100.50
      40 100.50
      88 100.50
23/07/2025 09:01:29.097 100   100.60
      78 100.60
      20 100.60
      1 100.60
      1 100.60
      100 100.60
23/07/2025 08:56:59.913 20   100.70
      20 100.70
      20 100.70
23/07/2025 08:55:14.865 15   100.60
      15 100.60
      15 100.60
23/07/2025 08:55:05.861 100   100.90
      100 100.90
      100 100.90
23/07/2025 08:54:09.664 1   101.70
      1 101.70
      1 101.70
23/07/2025 08:53:50.372 115   101.00
      25 101.00
      90 101.00
      115 101.00
23/07/2025 08:53:47.411 550   101.10
      350 101.10
      200 101.10
      50 101.10
      500 101.10
23/07/2025 08:53:33.824 50   101.20
      50 101.20
      50 101.20
23/07/2025 08:53:30.317 50   101.20
      49 101.20
      1 101.20
      50 101.20
23/07/2025 08:53:14.755 150   101.20
      150 101.20
      150 101.20
23/07/2025 08:50:21.548 20   101.20
      20 101.20
      20 101.20
23/07/2025 08:49:19.050 65   101.10
      65 101.10
      20 101.10
      20 101.10
      25 101.10
23/07/2025 08:48:59.363 1   101.00
      1 101.00
      1 101.00
23/07/2025 08:48:36.987 50   101.70
      50 101.70
      50 101.70
23/07/2025 08:48:34.258 820   101.60
      150 101.60
      100 101.60
      820 101.60
      570 101.60
23/07/2025 08:48:16.856 150   101.50
      150 101.50
      150 101.50
23/07/2025 08:46:21.562 150   101.50
      150 101.50
      150 101.50
23/07/2025 08:45:39.983 49   101.50
      49 101.50
      49 101.50
23/07/2025 08:45:07.388 5   101.00
      5 101.00
      5 101.00
23/07/2025 08:44:33.475 200   101.40
      200 101.40
      200 101.40
23/07/2025 08:44:18.963 150   101.30
      150 101.30
      150 101.30
23/07/2025 08:42:17.927 3   101.00
      3 101.00
      3 101.00
23/07/2025 08:41:58.492 3   101.30
      3 101.30
      3 101.30
23/07/2025 08:41:40.764 44   101.30
      44 101.30
      44 101.30
23/07/2025 08:40:51.696 150   101.30
      150 101.30
      150 101.30
23/07/2025 08:40:43.209 150   101.20
      120 101.20
      30 101.20
      150 101.20
23/07/2025 08:39:43.882 10   101.20
      10 101.20
      10 101.20
23/07/2025 08:37:10.560 90   101.20
      90 101.20
      90 101.20
23/07/2025 08:33:41.197 14   101.00
      14 101.00
      14 101.00
23/07/2025 08:33:03.702 50   101.30
      50 101.30
      50 101.30
23/07/2025 08:31:06.686 5   101.00
      5 101.00
      5 101.00
23/07/2025 08:29:10.479 2   101.00
      2 101.00
      2 101.00
23/07/2025 08:29:10.185 100   101.30
      100 101.30
      100 101.30
23/07/2025 08:28:07.954 30   101.30
      30 101.30
      30 101.30
23/07/2025 08:26:46.524 2   101.30
      2 101.30
      2 101.30
23/07/2025 08:26:10.887 15   101.30
      15 101.30
      15 101.30
23/07/2025 08:23:53.408 20   101.30
      20 101.30
      20 101.30
23/07/2025 08:22:22.592 40   100.90
      40 100.90
      10 100.90
      30 100.90
23/07/2025 08:20:58.270 10   100.90
      10 100.90
      10 100.90
23/07/2025 08:17:42.101 1   100.90
      1 100.90
      1 100.90
23/07/2025 08:17:01.125 42   101.30
      42 101.30
      42 101.30
23/07/2025 08:16:36.855 130   101.30
      85 101.30
      25 101.30
      20 101.30
      130 101.30
23/07/2025 08:15:41.115 4   101.30
      4 101.30
      4 101.30
23/07/2025 08:14:16.227 50   101.20
      50 101.20
      50 101.20
23/07/2025 08:14:09.656 140   101.20
      25 101.20
      95 101.20
      20 101.20
      140 101.20
23/07/2025 08:11:09.429 5   100.60
      5 100.60
      5 100.60
23/07/2025 08:10:29.252 145   101.20
      145 101.20
      30 101.20
      115 101.20
23/07/2025 08:06:35.164 20   100.90
      20 100.90
      20 100.90
23/07/2025 08:06:05.841 30   101.40
      30 101.40
      30 101.40
23/07/2025 08:05:19.728 3   101.40
      3 101.40
      3 101.40
23/07/2025 08:05:08.890 75   100.90
      75 100.90
      30 100.90
      25 100.90
      20 100.90
23/07/2025 08:05:00.410 20   101.40
      20 101.40
      10 101.40
      10 101.40
23/07/2025 08:01:31.186 100   101.00
      50 101.00
      25 101.00
      100 101.00
      20 101.00
      5 101.00
23/07/2025 08:00:59.185 1   101.00
      1 101.00
      1 101.00
23/07/2025 08:00:49.120 6   101.50
      6 101.50
      6 101.50
23/07/2025 08:00:40.577 1   101.50
      1 101.50
      1 101.50
23/07/2025 08:00:18.647 21   101.00
      20 101.00
      21 101.00
      1 101.00
23/07/2025 07:56:26.889 150   101.30
      150 101.30
      150 101.30
23/07/2025 07:56:15.997 150   101.20
      150 101.20
      150 101.20
23/07/2025 07:53:32.380 30   101.50
      30 101.50
      30 101.50
23/07/2025 07:50:39.504 10   101.50
      10 101.50
      10 101.50
23/07/2025 07:49:14.865 20   101.20
      20 101.20
      20 101.20
23/07/2025 07:49:03.318 145   101.40
      20 101.40
      25 101.40
      100 101.40
      145 101.40
23/07/2025 07:48:49.258 20   100.80
      20 100.80
      20 100.80
23/07/2025 07:48:45.434 20   101.00
      20 101.00
      20 101.00
23/07/2025 07:48:34.703 260   101.10
      20 101.10
      260 101.10
      100 101.10
      140 101.10
23/07/2025 07:48:19.703 150   101.50
      150 101.50
      150 101.50
23/07/2025 07:46:59.788 10   101.70
      10 101.70
      10 101.70
23/07/2025 07:46:23.374 4   101.70
      4 101.70
      4 101.70
23/07/2025 07:44:17.283 150   101.40
      150 101.40
      150 101.40
23/07/2025 07:44:15.951 150   101.40
      150 101.40
      24 101.40
      100 101.40
      26 101.40
23/07/2025 07:40:20.283 150   101.40
      150 101.40
      100 101.40
      20 101.40
      30 101.40
23/07/2025 07:39:03.991 30   100.60
      30 100.60
      30 100.60
23/07/2025 07:34:47.787 163   101.00
      10 101.00
      15 101.00
      18 101.00
      10 101.00
      15 101.00
      20 101.00
      15 101.00
      45 101.00
      5 101.00
      14 101.00
      15 101.00
      1 101.00
      43 101.00
      50 101.00
      50 101.00
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)