Intesa Sanpaolo S.p.A.

152

146

5.436

Date Time Volume Order Volume Price
17/09/2025 21:53:41.303 250   5.436
      250 5.436
      250 5.436
17/09/2025 21:46:51.233 150   5.438
      150 5.438
      150 5.438
17/09/2025 21:43:06.484 140   5.442
      140 5.442
      140 5.442
17/09/2025 20:59:41.803 37   5.436
      37 5.436
      37 5.436
17/09/2025 20:55:37.641 69   5.411
      69 5.411
      69 5.411
17/09/2025 20:52:34.153 290   5.421
      290 5.421
      290 5.421
17/09/2025 20:45:35.321 40   5.411
      40 5.411
      40 5.411
17/09/2025 20:43:35.304 3   5.411
      3 5.411
      3 5.411
17/09/2025 20:43:22.328 317   5.423
      317 5.423
      317 5.423
17/09/2025 20:37:42.800 400   5.427
      400 5.427
      400 5.427
17/09/2025 20:33:55.563 1   5.433
      1 5.433
      1 5.433
17/09/2025 20:12:15.264 1   5.444
      1 5.444
      1 5.444
17/09/2025 20:09:51.771 200   5.445
      200 5.445
      200 5.445
17/09/2025 19:14:54.441 800   5.434
      800 5.434
      800 5.434
17/09/2025 19:04:27.016 4   5.436
      4 5.436
      4 5.436
17/09/2025 18:54:55.375 11   5.434
      11 5.434
      11 5.434
17/09/2025 18:31:51.964 120   5.435
      120 5.435
      120 5.435
17/09/2025 17:56:32.480 1   5.42
      1 5.42
      1 5.42
17/09/2025 17:44:07.059 600   5.437
      600 5.437
      600 5.437
17/09/2025 17:43:55.006 582   5.422
      582 5.422
      582 5.422
17/09/2025 17:40:01.434 640   5.419
      640 5.419
      640 5.419
17/09/2025 17:36:59.208 300   5.418
      300 5.418
      300 5.418
17/09/2025 17:25:25.741 45   5.412
      45 5.412
      45 5.412
17/09/2025 17:14:09.756 1 500   5.40
      1 500 5.40
      1 500 5.40
17/09/2025 17:14:01.847 550   5.40
      550 5.40
      550 5.40
17/09/2025 17:13:26.113 296   5.401
      296 5.401
      296 5.401
17/09/2025 17:03:48.147 2 000   5.399
      2 000 5.399
      2 000 5.399
17/09/2025 17:03:48.079 2   5.40
      2 5.40
      2 5.40
17/09/2025 17:00:53.842 2   5.402
      2 5.402
      2 5.402
17/09/2025 17:00:31.332 1   5.405
      1 5.405
      1 5.405
17/09/2025 17:00:00.033 1   5.404
      1 5.404
      1 5.404
17/09/2025 16:59:19.062 1 000   5.404
      1 000 5.404
      1 000 5.404
17/09/2025 16:59:17.178 2   5.403
      2 5.403
      2 5.403
17/09/2025 16:40:45.841 500   5.409
      500 5.409
      500 5.409
17/09/2025 16:39:17.254 3   5.407
      3 5.407
      3 5.407
17/09/2025 16:38:56.213 15   5.41
      15 5.41
      15 5.41
17/09/2025 16:38:31.565 6   5.41
      6 5.41
      6 5.41
17/09/2025 16:36:35.874 47   5.41
      47 5.41
      47 5.41
17/09/2025 16:14:27.458 3   5.42
      3 5.42
      3 5.42
17/09/2025 16:00:02.824 2   5.422
      2 5.422
      2 5.422
17/09/2025 15:52:50.131 2   5.421
      2 5.421
      2 5.421
17/09/2025 15:51:09.726 2 500   5.425
      2 500 5.425
      2 500 5.425
17/09/2025 15:45:39.307 1   5.424
      1 5.424
      1 5.424
17/09/2025 15:45:21.886 100   5.421
      100 5.421
      100 5.421
17/09/2025 15:36:26.929 1   5.418
      1 5.418
      1 5.418
17/09/2025 15:28:57.202 10   5.403
      10 5.403
      10 5.403
17/09/2025 15:23:49.671 400   5.408
      400 5.408
      400 5.408
17/09/2025 15:22:01.784 3   5.404
      3 5.404
      3 5.404
17/09/2025 15:21:24.739 19   5.404
      19 5.404
      19 5.404
17/09/2025 15:19:39.762 1   5.406
      1 5.406
      1 5.406
17/09/2025 15:19:38.351 4 640   5.406
      4 640 5.406
      4 640 5.406
17/09/2025 15:19:03.913 1 531   5.407
      1 531 5.407
      1 531 5.407
17/09/2025 15:16:57.429 1 848   5.407
      1 848 5.407
      1 848 5.407
17/09/2025 15:13:59.576 900   5.405
      900 5.405
      900 5.405
17/09/2025 15:13:50.228 105   5.405
      105 5.405
      105 5.405
17/09/2025 15:13:44.407 222   5.405
      222 5.405
      222 5.405
17/09/2025 15:02:40.752 926   5.398
      926 5.398
      926 5.398
17/09/2025 15:01:16.531 583   5.396
      583 5.396
      583 5.396
17/09/2025 14:55:36.009 100   5.399
      100 5.399
      100 5.399
17/09/2025 14:54:58.849 647   5.401
      647 5.401
      647 5.401
17/09/2025 14:54:53.330 370   5.40
      370 5.40
      370 5.40
17/09/2025 14:45:14.229 500   5.395
      500 5.395
      500 5.395
17/09/2025 14:41:08.732 5   5.396
      5 5.396
      5 5.396
17/09/2025 14:38:19.456 500   5.397
      500 5.397
      500 5.397
17/09/2025 14:36:41.325 190   5.395
      190 5.395
      190 5.395
17/09/2025 14:33:39.349 100   5.391
      100 5.391
      100 5.391
17/09/2025 14:21:03.863 80   5.387
      80 5.387
      80 5.387
17/09/2025 14:20:13.193 400   5.393
      400 5.393
      400 5.393
17/09/2025 14:18:58.336 125   5.393
      125 5.393
      125 5.393
17/09/2025 14:14:38.708 1 000   5.386
      1 000 5.386
      1 000 5.386
17/09/2025 14:03:31.733 200   5.403
      200 5.403
      200 5.403
17/09/2025 14:01:36.868 150   5.395
      150 5.395
      150 5.395
17/09/2025 13:53:03.987 6   5.404
      6 5.404
      6 5.404
17/09/2025 13:44:29.427 30   5.41
      30 5.41
      30 5.41
17/09/2025 13:42:42.515 395   5.411
      395 5.411
      395 5.411
17/09/2025 13:41:22.295 584   5.41
      584 5.41
      584 5.41
17/09/2025 13:40:54.699 2 622   5.409
      2 622 5.409
      2 622 5.409
17/09/2025 13:39:06.913 595   5.41
      595 5.41
      595 5.41
17/09/2025 13:35:40.716 465   5.405
      465 5.405
      465 5.405
17/09/2025 13:34:46.749 8 000   5.404
      8 000 5.404
      8 000 5.404
17/09/2025 13:33:48.575 583   5.404
      583 5.404
      583 5.404
17/09/2025 13:31:34.512 50   5.403
      50 5.403
      50 5.403
17/09/2025 13:30:21.045 19   5.396
      19 5.396
      19 5.396
17/09/2025 13:29:21.704 100   5.397
      100 5.397
      100 5.397
17/09/2025 13:28:20.803 23   5.396
      23 5.396
      23 5.396
17/09/2025 13:16:31.701 4   5.39
      4 5.39
      4 5.39
17/09/2025 13:06:43.635 40   5.392
      40 5.392
      40 5.392
17/09/2025 12:55:32.154 100   5.399
      100 5.399
      100 5.399
17/09/2025 12:55:32.019 4 300   5.40
      2 000 5.40
      4 300 5.40
      600 5.40
      1 000 5.40
      600 5.40
      100 5.40
17/09/2025 12:47:14.169 400   5.405
      400 5.405
      400 5.405
17/09/2025 12:43:27.032 500   5.41
      500 5.41
      500 5.41
17/09/2025 12:33:46.296 180   5.414
      180 5.414
      180 5.414
17/09/2025 12:31:51.109 900   5.41
      800 5.41
      900 5.41
      100 5.41
17/09/2025 12:30:03.551 28   5.416
      28 5.416
      28 5.416
17/09/2025 12:29:39.099 300   5.417
      300 5.417
      300 5.417
17/09/2025 12:25:27.632 750   5.42
      750 5.42
      750 5.42
17/09/2025 12:23:42.843 200   5.419
      200 5.419
      200 5.419
17/09/2025 12:21:39.701 645   5.422
      645 5.422
      645 5.422
17/09/2025 12:20:02.043 100   5.422
      100 5.422
      100 5.422
17/09/2025 12:19:19.741 645   5.42
      645 5.42
      645 5.42
17/09/2025 12:14:04.928 900   5.421
      900 5.421
      900 5.421
17/09/2025 12:13:04.462 1 160   5.42
      1 160 5.42
      1 160 5.42
17/09/2025 12:06:42.294 50   5.425
      50 5.425
      50 5.425
17/09/2025 11:51:42.779 5 454   5.42
      5 454 5.42
      5 454 5.42
17/09/2025 11:44:20.721 45   5.427
      45 5.427
      45 5.427
17/09/2025 11:43:02.049 658   5.432
      658 5.432
      658 5.432
17/09/2025 11:39:52.185 300   5.432
      300 5.432
      300 5.432
17/09/2025 11:39:35.386 200   5.43
      200 5.43
      200 5.43
17/09/2025 11:39:24.087 579   5.431
      579 5.431
      579 5.431
17/09/2025 11:38:14.553 500   5.431
      500 5.431
      500 5.431
17/09/2025 11:30:43.818 5 095   5.42
      5 095 5.42
      251 5.42
      4 844 5.42
17/09/2025 11:26:03.410 36   5.428
      36 5.428
      36 5.428
17/09/2025 11:17:32.641 471   5.428
      471 5.428
      471 5.428
17/09/2025 11:17:00.426 650   5.429
      650 5.429
      650 5.429
17/09/2025 11:16:45.371 938   5.428
      938 5.428
      938 5.428
17/09/2025 11:03:34.222 4 800   5.445
      4 800 5.445
      4 800 5.445
17/09/2025 10:55:46.312 2 000   5.453
      2 000 5.453
      2 000 5.453
17/09/2025 10:51:50.533 79   5.449
      79 5.449
      79 5.449
17/09/2025 10:51:49.902 661   5.449
      661 5.449
      661 5.449
17/09/2025 10:43:02.768 25   5.44
      25 5.44
      25 5.44
17/09/2025 10:42:47.173 500   5.44
      500 5.44
      500 5.44
17/09/2025 10:39:25.774 1   5.449
      1 5.449
      1 5.449
17/09/2025 10:38:52.654 10   5.446
      10 5.446
      10 5.446
17/09/2025 10:34:47.436 300   5.449
      300 5.449
      300 5.449
17/09/2025 10:28:59.326 577   5.451
      577 5.451
      577 5.451
17/09/2025 10:25:03.345 3   5.446
      3 5.446
      3 5.446
17/09/2025 10:24:28.934 6   5.446
      6 5.446
      6 5.446
17/09/2025 10:21:28.613 472   5.447
      472 5.447
      472 5.447
17/09/2025 10:17:58.453 577   5.447
      577 5.447
      577 5.447
17/09/2025 10:15:43.203 5   5.446
      5 5.446
      5 5.446
17/09/2025 10:06:18.107 1   5.463
      1 5.463
      1 5.463
17/09/2025 10:01:14.098 685   5.458
      685 5.458
      685 5.458
17/09/2025 10:00:56.719 20   5.463
      20 5.463
      20 5.463
17/09/2025 09:54:02.743 630   5.458
      630 5.458
      630 5.458
17/09/2025 09:52:02.920 1 000   5.451
      1 000 5.451
      1 000 5.451
17/09/2025 09:36:17.611 633   5.448
      633 5.448
      633 5.448
17/09/2025 09:36:17.533 1 770   5.45
      770 5.45
      1 000 5.45
      1 770 5.45
17/09/2025 09:29:58.193 54   5.47
      54 5.47
      54 5.47
17/09/2025 09:20:13.565 10   5.46
      10 5.46
      10 5.46
17/09/2025 08:41:46.580 18   5.502
      18 5.502
      18 5.502
17/09/2025 08:28:18.971 1   5.498
      1 5.498
      1 5.498
17/09/2025 08:06:36.020 3   5.499
      3 5.499
      3 5.499
17/09/2025 08:00:19.204 3   5.501
      3 5.501
      3 5.501
17/09/2025 08:00:04.401 16   5.501
      16 5.501
      16 5.501
17/09/2025 08:00:02.133 31   5.499
      31 5.499
      31 5.499
17/09/2025 07:30:10.594 20   5.497
      20 5.497
      20 5.497
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)