Tradegate Exchange

HENSOLDT AG

993

725

93.55

Date	Time	Volume	Order Volume	Price
18/09/2025	21:57:41.952	30		93.55
			30	93.55
			30	93.55
18/09/2025	21:45:29.663	15		93.20
			15	93.20
			15	93.20
18/09/2025	21:45:05.932	11		93.55
			11	93.55
			11	93.55
18/09/2025	21:43:50.761	9		93.20
			9	93.20
			9	93.20
18/09/2025	21:38:52.918	100		93.55
			100	93.55
			100	93.55
18/09/2025	21:34:23.095	12		93.55
			12	93.55
			12	93.55
18/09/2025	21:24:59.273	4		93.20
			4	93.20
			4	93.20
18/09/2025	21:21:32.866	20		93.55
			20	93.55
			20	93.55
18/09/2025	21:19:28.704	8		93.20
			8	93.20
			8	93.20
18/09/2025	21:19:10.325	9		93.50
			9	93.50
			9	93.50
18/09/2025	21:17:42.954	32		93.55
			32	93.55
			32	93.55
18/09/2025	21:11:11.028	74		93.55
			74	93.55
			74	93.55
18/09/2025	21:08:03.974	240		93.55
			240	93.55
			240	93.55
18/09/2025	21:07:34.819	160		93.55
			10	93.55
			150	93.55
			160	93.55
18/09/2025	21:05:56.386	21		93.55
			21	93.55
			21	93.55
18/09/2025	21:05:19.384	53		93.55
			53	93.55
			53	93.55
18/09/2025	21:03:07.794	36		93.55
			36	93.55
			36	93.55
18/09/2025	20:59:40.753	3		93.30
			3	93.30
			3	93.30
18/09/2025	20:59:20.831	87		93.55
			87	93.55
			87	93.55
18/09/2025	20:57:14.165	50		93.55
			50	93.55
			50	93.55
18/09/2025	20:55:46.336	150		93.55
			30	93.55
			150	93.55
			120	93.55
18/09/2025	20:48:24.402	10		93.55
			10	93.55
			10	93.55
18/09/2025	20:47:04.525	3		93.55
			3	93.55
			3	93.55
18/09/2025	20:46:38.084	5		93.55
			5	93.55
			5	93.55
18/09/2025	20:46:30.971	150		93.55
			20	93.55
			150	93.55
			30	93.55
			100	93.55
18/09/2025	20:41:21.002	84		93.55
			75	93.55
			9	93.55
			84	93.55
18/09/2025	20:37:55.089	40		93.20
			40	93.20
			20	93.20
			20	93.20
18/09/2025	20:36:14.832	50		93.50
			50	93.50
			50	93.50
18/09/2025	20:36:08.872	53		93.55
			23	93.55
			30	93.55
			53	93.55
18/09/2025	20:31:16.237	25		93.55
			25	93.55
			25	93.55
18/09/2025	20:30:54.969	10		93.20
			10	93.20
			10	93.20
18/09/2025	20:30:01.019	1		93.55
			1	93.55
			1	93.55
18/09/2025	20:27:47.610	10		93.20
			8	93.20
			2	93.20
			10	93.20
18/09/2025	20:27:36.558	4		93.55
			4	93.55
			4	93.55
18/09/2025	20:22:20.544	5		93.55
			5	93.55
			5	93.55
18/09/2025	20:20:29.745	10		93.55
			10	93.55
			10	93.55
18/09/2025	20:19:47.174	1		93.55
			1	93.55
			1	93.55
18/09/2025	20:18:26.019	20		93.45
			20	93.45
			20	93.45
18/09/2025	20:12:05.970	3		93.15
			3	93.15
			3	93.15
18/09/2025	20:12:00.832	35		93.55
			35	93.55
			15	93.55
			20	93.55
18/09/2025	20:11:10.350	110		93.25
			6	93.25
			104	93.25
			110	93.25
18/09/2025	20:05:41.984	120		93.15
			6	93.15
			30	93.15
			21	93.15
			120	93.15
			43	93.15
			20	93.15
18/09/2025	19:57:16.725	70		93.55
			70	93.55
			70	93.55
18/09/2025	19:48:00.989	15		93.55
			6	93.55
			9	93.55
			15	93.55
18/09/2025	19:42:14.099	4		93.25
			4	93.25
			4	93.25
18/09/2025	19:40:23.566	2		93.55
			2	93.55
			2	93.55
18/09/2025	19:40:17.447	6		93.25
			6	93.25
			6	93.25
18/09/2025	19:39:55.294	1		93.15
			1	93.15
			1	93.15
18/09/2025	19:34:22.061	10		93.10
			4	93.10
			10	93.10
			6	93.10
18/09/2025	19:34:13.969	5		93.10
			5	93.10
			5	93.10
18/09/2025	19:30:57.458	145		93.40
			70	93.40
			145	93.40
			75	93.40
18/09/2025	19:30:39.403	5		93.55
			5	93.55
			5	93.55
18/09/2025	19:30:02.990	43		93.30
			43	93.30
			43	93.30
18/09/2025	19:30:00.288	10		93.25
			10	93.25
			10	93.25
18/09/2025	19:29:57.426	3 069		93.00
			2 869	93.00
			200	93.00
			1 569	93.00
			200	93.00
			100	93.00
			1 000	93.00
			100	93.00
			100	93.00
18/09/2025	19:27:42.646	193		93.30
			43	93.30
			150	93.30
			193	93.30
18/09/2025	19:27:42.634	500		93.40
			130	93.40
			75	93.40
			500	93.40
			235	93.40
			60	93.40
18/09/2025	19:26:11.621	50		93.55
			50	93.55
			50	93.55
18/09/2025	19:19:08.057	150		93.55
			150	93.55
			150	93.55
18/09/2025	19:16:59.220	50		93.55
			50	93.55
			50	93.55
18/09/2025	19:13:44.719	4		93.55
			4	93.55
			4	93.55
18/09/2025	19:11:08.202	100		93.30
			100	93.30
			43	93.30
			57	93.30
18/09/2025	19:09:02.622	3		93.55
			3	93.55
			3	93.55
18/09/2025	19:04:57.471	1		93.55
			1	93.55
			1	93.55
18/09/2025	19:02:43.849	150		93.55
			150	93.55
			150	93.55
18/09/2025	19:02:16.037	150		93.55
			150	93.55
			150	93.55
18/09/2025	19:02:04.303	150		93.55
			150	93.55
			150	93.55
18/09/2025	19:01:07.901	150		93.55
			150	93.55
			150	93.55
18/09/2025	18:58:50.419	150		93.55
			150	93.55
			150	93.55
18/09/2025	18:58:43.743	243		93.55
			93	93.55
			243	93.55
			150	93.55
18/09/2025	18:58:40.047	149		93.55
			149	93.55
			149	93.55
18/09/2025	18:58:26.170	400		93.60
			50	93.60
			100	93.60
			30	93.60
			40	93.60
			150	93.60
			30	93.60
			400	93.60
18/09/2025	18:50:21.709	10		93.95
			10	93.95
			10	93.95
18/09/2025	18:46:49.742	2		93.95
			2	93.95
			2	93.95
18/09/2025	18:40:23.454	50		93.90
			50	93.90
			30	93.90
			20	93.90
18/09/2025	18:39:17.199	55		93.95
			20	93.95
			25	93.95
			55	93.95
			10	93.95
18/09/2025	18:37:09.493	256		94.05
			25	94.05
			20	94.05
			25	94.05
			150	94.05
			256	94.05
			6	94.05
			30	94.05
18/09/2025	18:32:45.111	11		93.95
			11	93.95
			1	93.95
			10	93.95
18/09/2025	18:30:45.429	11		94.45
			11	94.45
			10	94.45
			1	94.45
18/09/2025	18:28:38.241	15		93.95
			5	93.95
			15	93.95
			10	93.95
18/09/2025	18:26:50.544	10		93.95
			10	93.95
			10	93.95
18/09/2025	18:25:03.314	150		94.45
			50	94.45
			25	94.45
			45	94.45
			30	94.45
			150	94.45
18/09/2025	18:24:21.318	111		94.35
			30	94.35
			111	94.35
			20	94.35
			10	94.35
			10	94.35
			20	94.35
			10	94.35
			11	94.35
18/09/2025	18:18:29.361	40		93.80
			10	93.80
			30	93.80
			40	93.80
18/09/2025	18:17:51.357	4		94.35
			4	94.35
			4	94.35
18/09/2025	18:15:33.401	2		93.80
			2	93.80
			2	93.80
18/09/2025	18:14:13.622	100		93.80
			10	93.80
			100	93.80
			10	93.80
			10	93.80
			20	93.80
			50	93.80
18/09/2025	18:09:01.734	9		93.85
			9	93.85
			9	93.85
18/09/2025	18:08:31.984	10		94.45
			10	94.45
			10	94.45
18/09/2025	18:02:34.575	1		93.90
			1	93.90
			1	93.90
18/09/2025	17:59:05.866	1		94.45
			1	94.45
			1	94.45
18/09/2025	17:54:04.557	10		93.75
			10	93.75
			10	93.75
18/09/2025	17:53:56.311	100		93.95
			20	93.95
			60	93.95
			100	93.95
			10	93.95
			10	93.95
18/09/2025	17:52:04.963	30		94.50
			30	94.50
			30	94.50
18/09/2025	17:52:01.207	5		93.95
			5	93.95
			5	93.95
18/09/2025	17:47:20.660	2		94.55
			2	94.55
			2	94.55
18/09/2025	17:46:47.432	35		94.55
			35	94.55
			6	94.55
			29	94.55
18/09/2025	17:43:01.635	4		94.55
			4	94.55
			4	94.55
18/09/2025	17:39:40.389	9		94.35
			9	94.35
			9	94.35
18/09/2025	17:39:28.145	53		94.35
			53	94.35
			44	94.35
			9	94.35
18/09/2025	17:39:03.204	9		94.35
			9	94.35
			9	94.35
18/09/2025	17:36:34.726	40		94.10
			40	94.10
			40	94.10
18/09/2025	17:36:04.383	561		94.10
			321	94.10
			561	94.10
			30	94.10
			160	94.10
			50	94.10
18/09/2025	17:35:56.673	490		94.10
			40	94.10
			150	94.10
			90	94.10
			300	94.10
			400	94.10
18/09/2025	17:28:47.114	150		93.70
			150	93.70
			150	93.70
18/09/2025	17:28:40.461	150		93.70
			150	93.70
			150	93.70
18/09/2025	17:26:33.762	1		93.70
			1	93.70
			1	93.70
18/09/2025	17:24:29.518	10		93.75
			10	93.75
			10	93.75
18/09/2025	17:22:42.359	1		93.80
			1	93.80
			1	93.80
18/09/2025	17:22:07.533	22		93.80
			22	93.80
			22	93.80
18/09/2025	17:21:10.007	70		93.80
			70	93.80
			70	93.80
18/09/2025	17:21:03.008	25		93.80
			25	93.80
			25	93.80
18/09/2025	17:21:01.663	1		93.90
			1	93.90
			1	93.90
18/09/2025	17:20:42.053	1		93.80
			1	93.80
			1	93.80
18/09/2025	17:20:13.441	10		93.85
			10	93.85
			10	93.85
18/09/2025	17:19:05.891	2		93.95
			2	93.95
			2	93.95
18/09/2025	17:18:36.753	32		94.00
			32	94.00
			32	94.00
18/09/2025	17:18:20.914	40		94.00
			40	94.00
			30	94.00
			10	94.00
18/09/2025	17:13:20.299	20		93.75
			20	93.75
			20	93.75
18/09/2025	17:12:56.634	60		93.65
			60	93.65
			60	93.65
18/09/2025	17:09:28.292	1		93.65
			1	93.65
			1	93.65
18/09/2025	17:08:59.025	1		93.70
			1	93.70
			1	93.70
18/09/2025	17:08:02.384	2		93.60
			2	93.60
			2	93.60
18/09/2025	17:04:48.440	3		93.60
			3	93.60
			3	93.60
18/09/2025	17:04:40.295	50		93.70
			50	93.70
			50	93.70
18/09/2025	17:03:30.662	150		93.45
			150	93.45
			150	93.45
18/09/2025	17:03:29.976	5		93.45
			5	93.45
			5	93.45
18/09/2025	17:03:28.883	50		93.55
			50	93.55
			50	93.55
18/09/2025	17:03:02.451	150		93.55
			150	93.55
			150	93.55
18/09/2025	17:00:37.336	1		93.50
			1	93.50
			1	93.50
18/09/2025	16:59:59.661	17		93.50
			17	93.50
			17	93.50
18/09/2025	16:59:46.985	10		93.45
			10	93.45
			10	93.45
18/09/2025	16:58:28.403	170		93.40
			20	93.40
			150	93.40
			170	93.40
18/09/2025	16:57:02.778	150		93.30
			150	93.30
			150	93.30
18/09/2025	16:56:47.746	1		93.30
			1	93.30
			1	93.30
18/09/2025	16:52:13.732	30		93.10
			30	93.10
			30	93.10
18/09/2025	16:50:07.771	150		93.15
			150	93.15
			150	93.15
18/09/2025	16:50:06.402	10		93.15
			10	93.15
			10	93.15
18/09/2025	16:49:55.763	450		93.25
			450	93.25
			450	93.25
18/09/2025	16:49:26.241	150		93.30
			150	93.30
			150	93.30
18/09/2025	16:49:12.013	5		93.30
			5	93.30
			5	93.30
18/09/2025	16:47:42.943	6		93.35
			6	93.35
			6	93.35
18/09/2025	16:47:23.275	2		93.35
			2	93.35
			2	93.35
18/09/2025	16:47:07.665	60		93.40
			60	93.40
			60	93.40
18/09/2025	16:45:31.355	54		93.20
			54	93.20
			54	93.20
18/09/2025	16:44:04.689	10		93.20
			10	93.20
			10	93.20
18/09/2025	16:43:47.805	10		93.20
			10	93.20
			10	93.20
18/09/2025	16:43:36.389	100		93.15
			100	93.15
			100	93.15
18/09/2025	16:40:31.444	20		93.15
			20	93.15
			20	93.15
18/09/2025	16:38:25.322	11		92.90
			11	92.90
			11	92.90
18/09/2025	16:36:45.854	3		93.00
			3	93.00
			3	93.00
18/09/2025	16:35:15.475	12		92.80
			12	92.80
			12	92.80
18/09/2025	16:32:13.103	1		92.75
			1	92.75
			1	92.75
18/09/2025	16:32:12.795	100		92.80
			100	92.80
			100	92.80
18/09/2025	16:32:10.626	26		92.85
			26	92.85
			26	92.85
18/09/2025	16:31:51.598	4		92.75
			4	92.75
			4	92.75
18/09/2025	16:29:53.856	20		92.80
			20	92.80
			20	92.80
18/09/2025	16:29:15.237	150		92.90
			150	92.90
			150	92.90
18/09/2025	16:28:36.184	60		93.00
			60	93.00
			10	93.00
			50	93.00
18/09/2025	16:27:34.447	60		93.05
			60	93.05
			60	93.05
18/09/2025	16:27:30.914	100		93.10
			100	93.10
			100	93.10
18/09/2025	16:24:48.232	37		93.20
			37	93.20
			37	93.20
18/09/2025	16:24:26.562	15		93.15
			15	93.15
			15	93.15
18/09/2025	16:24:12.295	150		93.25
			150	93.25
			150	93.25
18/09/2025	16:23:59.229	150		93.30
			150	93.30
			150	93.30
18/09/2025	16:23:56.948	706		93.45
			550	93.45
			706	93.45
			150	93.45
			6	93.45
18/09/2025	16:22:11.257	150		93.50
			150	93.50
			150	93.50
18/09/2025	16:21:16.145	100		93.40
			100	93.40
			100	93.40
18/09/2025	16:21:03.051	120		93.30
			55	93.30
			65	93.30
			120	93.30
18/09/2025	16:20:15.804	150		93.30
			150	93.30
			150	93.30
18/09/2025	16:18:04.942	70		93.35
			70	93.35
			70	93.35
18/09/2025	16:17:51.352	5		93.35
			5	93.35
			5	93.35
18/09/2025	16:17:49.312	10		93.35
			10	93.35
			10	93.35
18/09/2025	16:17:14.424	1		93.20
			1	93.20
			1	93.20
18/09/2025	16:17:14.101	150		93.20
			150	93.20
			150	93.20
18/09/2025	16:17:11.536	25		93.25
			25	93.25
			25	93.25
18/09/2025	16:16:33.467	144		93.20
			144	93.20
			144	93.20
18/09/2025	16:16:33.407	15		93.20
			15	93.20
			15	93.20
18/09/2025	16:15:52.030	10		93.40
			10	93.40
			10	93.40
18/09/2025	16:15:43.257	30		93.40
			30	93.40
			30	93.40
18/09/2025	16:15:21.520	3		93.40
			3	93.40
			3	93.40
18/09/2025	16:14:26.490	100		93.40
			100	93.40
			100	93.40
18/09/2025	16:14:08.333	50		93.40
			50	93.40
			50	93.40
18/09/2025	16:13:56.684	150		93.40
			150	93.40
			150	93.40
18/09/2025	16:13:35.818	150		93.40
			150	93.40
			150	93.40
18/09/2025	16:12:50.063	1		93.45
			1	93.45
			1	93.45
18/09/2025	16:12:15.401	100		93.60
			100	93.60
			100	93.60
18/09/2025	16:12:13.169	100		93.60
			100	93.60
			100	93.60
18/09/2025	16:10:53.229	1		93.50
			1	93.50
			1	93.50
18/09/2025	16:09:31.031	1		93.40
			1	93.40
			1	93.40
18/09/2025	16:09:06.387	1		93.60
			1	93.60
			1	93.60
18/09/2025	16:08:33.077	100		93.40
			100	93.40
			100	93.40
18/09/2025	16:08:16.559	5		93.45
			5	93.45
			5	93.45
18/09/2025	16:08:10.724	5		93.45
			5	93.45
			5	93.45
18/09/2025	16:06:44.526	6		93.30
			6	93.30
			6	93.30
18/09/2025	16:06:32.637	150		93.20
			150	93.20
			150	93.20
18/09/2025	16:06:07.189	100		93.15
			100	93.15
			100	93.15
18/09/2025	16:04:22.311	1		93.05
			1	93.05
			1	93.05
18/09/2025	16:03:35.524	70		93.25
			70	93.25
			70	93.25
18/09/2025	16:02:59.516	20		93.20
			20	93.20
			20	93.20
18/09/2025	16:02:25.749	5		93.30
			5	93.30
			5	93.30
18/09/2025	16:01:23.595	5		93.10
			5	93.10
			5	93.10
18/09/2025	16:00:01.252	1		93.30
			1	93.30
			1	93.30
18/09/2025	15:59:33.008	50		93.15
			50	93.15
			50	93.15
18/09/2025	15:59:08.706	23		93.05
			23	93.05
			23	93.05
18/09/2025	15:58:44.165	1		93.05
			1	93.05
			1	93.05
18/09/2025	15:57:11.904	54		93.10
			54	93.10
			54	93.10
18/09/2025	15:56:23.206	55		93.05
			55	93.05
			55	93.05
18/09/2025	15:56:22.707	100		93.05
			100	93.05
			100	93.05
18/09/2025	15:56:13.478	150		92.95
			106	92.95
			44	92.95
			150	92.95
18/09/2025	15:55:41.453	11		93.05
			11	93.05
			11	93.05
18/09/2025	15:54:18.996	20		93.00
			10	93.00
			10	93.00
			20	93.00
18/09/2025	15:53:54.892	3		93.00
			3	93.00
			3	93.00
18/09/2025	15:53:23.402	1		93.05
			1	93.05
			1	93.05
18/09/2025	15:53:04.260	150		93.05
			150	93.05
			150	93.05
18/09/2025	15:52:40.705	35		93.10
			35	93.10
			35	93.10
18/09/2025	15:52:37.961	45		93.15
			45	93.15
			45	93.15
18/09/2025	15:51:45.847	100		93.05
			100	93.05
			100	93.05
18/09/2025	15:49:47.691	100		92.90
			100	92.90
			100	92.90
18/09/2025	15:48:22.591	1		92.60
			1	92.60
			1	92.60
18/09/2025	15:47:47.535	10		92.55
			10	92.55
			10	92.55
18/09/2025	15:47:31.073	1		92.60
			1	92.60
			1	92.60
18/09/2025	15:46:57.555	300		92.65
			300	92.65
			300	92.65
18/09/2025	15:46:46.084	150		92.55
			150	92.55
			150	92.55
18/09/2025	15:41:30.461	62		92.75
			62	92.75
			62	92.75
18/09/2025	15:41:08.446	150		92.75
			150	92.75
			150	92.75
18/09/2025	15:40:34.685	1		92.75
			1	92.75
			1	92.75
18/09/2025	15:40:31.481	100		92.85
			100	92.85
			100	92.85
18/09/2025	15:40:13.891	150		92.75
			150	92.75
			150	92.75
18/09/2025	15:39:00.873	30		92.80
			30	92.80
			30	92.80
18/09/2025	15:37:49.563	67		92.80
			67	92.80
			67	92.80
18/09/2025	15:37:19.913	32		92.75
			32	92.75
			32	92.75
18/09/2025	15:37:19.235	100		92.75
			100	92.75
			100	92.75
18/09/2025	15:37:10.513	125		92.75
			125	92.75
			125	92.75
18/09/2025	15:36:42.306	3		92.80
			3	92.80
			3	92.80
18/09/2025	15:36:31.235	2		92.80
			2	92.80
			2	92.80
18/09/2025	15:36:22.285	400		92.75
			400	92.75
			400	92.75
18/09/2025	15:36:11.011	4		92.80
			4	92.80
			4	92.80
18/09/2025	15:35:13.908	70		92.75
			70	92.75
			70	92.75
18/09/2025	15:35:08.019	9		92.75
			9	92.75
			9	92.75
18/09/2025	15:34:01.988	8		92.75
			8	92.75
			8	92.75
18/09/2025	15:33:41.686	6		92.45
			6	92.45
			6	92.45
18/09/2025	15:32:03.767	87		92.30
			87	92.30
			87	92.30
18/09/2025	15:31:32.847	100		92.30
			100	92.30
			100	92.30
18/09/2025	15:30:55.351	140		92.35
			140	92.35
			140	92.35
18/09/2025	15:29:05.962	70		92.60
			70	92.60
			70	92.60
18/09/2025	15:29:05.272	7		92.65
			7	92.65
			7	92.65
18/09/2025	15:28:59.992	20		92.65
			20	92.65
			20	92.65
18/09/2025	15:28:00.616	200		92.60
			70	92.60
			130	92.60
			200	92.60
18/09/2025	15:25:40.299	1		92.55
			1	92.55
			1	92.55
18/09/2025	15:23:12.164	100		92.40
			100	92.40
			100	92.40
18/09/2025	15:22:56.646	150		92.40
			150	92.40
			150	92.40
18/09/2025	15:22:15.561	15		92.60
			15	92.60
			15	92.60
18/09/2025	15:21:59.446	66		92.45
			66	92.45
			66	92.45
18/09/2025	15:21:56.031	50		92.60
			50	92.60
			50	92.60
18/09/2025	15:20:09.704	60		92.45
			60	92.45
			60	92.45
18/09/2025	15:19:59.883	10		92.45
			10	92.45
			10	92.45
18/09/2025	15:19:51.608	14		92.45
			14	92.45
			14	92.45
18/09/2025	15:19:43.172	150		92.45
			150	92.45
			150	92.45
18/09/2025	15:19:29.173	50		92.40
			50	92.40
			50	92.40
18/09/2025	15:17:37.661	50		92.55
			50	92.55
			50	92.55
18/09/2025	15:17:16.654	20		92.55
			20	92.55
			20	92.55
18/09/2025	15:17:16.525	45		92.65
			45	92.65
			45	92.65
18/09/2025	15:17:01.250	86		92.55
			86	92.55
			86	92.55
18/09/2025	15:16:38.979	1		92.55
			1	92.55
			1	92.55
18/09/2025	15:16:11.247	20		92.70
			20	92.70
			20	92.70
18/09/2025	15:14:28.857	32		92.70
			32	92.70
			32	92.70
18/09/2025	15:14:12.324	25		92.75
			25	92.75
			25	92.75
18/09/2025	15:14:08.436	1		92.75
			1	92.75
			1	92.75
18/09/2025	15:13:33.721	150		92.60
			150	92.60
			150	92.60
18/09/2025	15:11:44.325	3		92.60
			3	92.60
			3	92.60
18/09/2025	15:11:40.263	40		92.75
			40	92.75
			40	92.75
18/09/2025	15:11:36.274	100		92.60
			100	92.60
			100	92.60
18/09/2025	15:11:14.926	1		92.85
			1	92.85
			1	92.85
18/09/2025	15:11:01.655	25		92.85
			25	92.85
			25	92.85
18/09/2025	15:11:01.601	51		92.90
			1	92.90
			51	92.90
			50	92.90
18/09/2025	15:10:39.660	150		92.90
			150	92.90
			150	92.90
18/09/2025	15:09:44.798	108		92.85
			108	92.85
			108	92.85
18/09/2025	15:08:34.566	50		92.65
			50	92.65
			50	92.65
18/09/2025	15:08:29.093	150		92.65
			150	92.65
			150	92.65
18/09/2025	15:07:55.455	20		92.45
			20	92.45
			20	92.45
18/09/2025	15:07:38.699	12		92.45
			12	92.45
			12	92.45
18/09/2025	15:06:41.198	40		92.35
			40	92.35
			40	92.35
18/09/2025	15:06:22.477	2		92.45
			1	92.45
			1	92.45
			2	92.45
18/09/2025	15:05:47.933	6		92.55
			6	92.55
			6	92.55
18/09/2025	15:05:47.789	100		92.50
			100	92.50
			100	92.50
18/09/2025	15:05:43.830	21		92.50
			21	92.50
			21	92.50
18/09/2025	15:05:37.158	20		92.45
			20	92.45
			20	92.45
18/09/2025	15:04:14.580	775		92.45
			775	92.45
			775	92.45
18/09/2025	15:03:59.475	150		92.40
			150	92.40
			150	92.40
18/09/2025	15:03:59.390	150		92.40
			75	92.40
			75	92.40
			150	92.40
18/09/2025	15:03:59.278	112		92.40
			52	92.40
			12	92.40
			100	92.40
			50	92.40
			10	92.40
18/09/2025	15:03:59.127	126		92.50
			1	92.50
			126	92.50
			100	92.50
			25	92.50
18/09/2025	15:03:49.652	150		92.65
			150	92.65
			150	92.65
18/09/2025	15:03:49.561	1		92.65
			1	92.65
			1	92.65
18/09/2025	15:03:11.203	50		92.70
			50	92.70
			50	92.70
18/09/2025	15:02:42.848	100		92.60
			100	92.60
			100	92.60
18/09/2025	15:01:19.669	20		92.60
			20	92.60
			20	92.60
18/09/2025	15:00:26.127	100		92.70
			100	92.70
			100	92.70
18/09/2025	15:00:15.563	60		92.55
			10	92.55
			20	92.55
			32	92.55
			18	92.55
			30	92.55
			10	92.55
18/09/2025	15:00:15.468	1		92.55
			1	92.55
			1	92.55
18/09/2025	14:58:32.017	60		92.65
			60	92.65
			60	92.65
18/09/2025	14:58:32.007	315		92.70
			315	92.70
			315	92.70

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Intel Corp.

Bid: 25.91 / Ask: 25.96
Volume: 1 701 167
+23.30%

Top 5 Turnover

Realtime Quotes
Last Update:
18/09/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice