Intesa Sanpaolo S.p.A.

106

105

5.597

Date Time Volume Order Volume Price
02/12/2025 17:01:55.087 180   5.597
      180 5.597
      180 5.597
02/12/2025 16:59:01.263 537   5.597
      537 5.597
      537 5.597
02/12/2025 16:53:52.455 89   5.595
      89 5.595
      89 5.595
02/12/2025 16:50:53.936 1 677   5.596
      1 677 5.596
      1 677 5.596
02/12/2025 16:45:51.588 100   5.593
      100 5.593
      100 5.593
02/12/2025 16:44:04.180 11   5.591
      11 5.591
      11 5.591
02/12/2025 16:38:41.489 500   5.583
      500 5.583
      500 5.583
02/12/2025 16:37:22.862 88   5.583
      88 5.583
      88 5.583
02/12/2025 16:29:34.109 941   5.585
      941 5.585
      941 5.585
02/12/2025 16:24:57.180 355   5.588
      355 5.588
      355 5.588
02/12/2025 16:22:02.783 2   5.588
      2 5.588
      2 5.588
02/12/2025 16:07:17.848 627   5.575
      627 5.575
      627 5.575
02/12/2025 16:05:00.638 395   5.58
      395 5.58
      395 5.58
02/12/2025 16:02:19.590 26   5.579
      26 5.579
      26 5.579
02/12/2025 16:00:59.036 750   5.576
      750 5.576
      750 5.576
02/12/2025 16:00:06.224 7 629   5.576
      1 5.576
      7 421 5.576
      7 628 5.576
      208 5.576
02/12/2025 15:58:30.317 8 100   5.576
      8 100 5.576
      8 100 5.576
02/12/2025 15:58:23.850 536   5.577
      536 5.577
      536 5.577
02/12/2025 15:57:32.933 8 100   5.576
      8 100 5.576
      8 100 5.576
02/12/2025 15:46:24.100 27   5.571
      27 5.571
      27 5.571
02/12/2025 15:44:33.114 577   5.568
      577 5.568
      577 5.568
02/12/2025 15:32:24.235 7 286   5.574
      7 286 5.574
      7 286 5.574
02/12/2025 15:30:41.723 88   5.573
      88 5.573
      88 5.573
02/12/2025 15:29:26.954 1 000   5.571
      1 000 5.571
      1 000 5.571
02/12/2025 15:23:15.149 360   5.57
      360 5.57
      360 5.57
02/12/2025 15:21:04.124 358   5.571
      358 5.571
      358 5.571
02/12/2025 15:12:15.484 552   5.57
      552 5.57
      552 5.57
02/12/2025 15:12:09.446 1 332   5.571
      1 332 5.571
      1 332 5.571
02/12/2025 15:11:06.047 4 000   5.562
      4 000 5.562
      4 000 5.562
02/12/2025 14:51:38.147 24   5.573
      24 5.573
      24 5.573
02/12/2025 14:26:17.015 370   5.573
      370 5.573
      370 5.573
02/12/2025 14:09:24.540 650   5.582
      650 5.582
      650 5.582
02/12/2025 14:08:57.966 536   5.584
      536 5.584
      536 5.584
02/12/2025 14:07:59.555 2   5.584
      2 5.584
      2 5.584
02/12/2025 14:05:11.109 436   5.586
      436 5.586
      436 5.586
02/12/2025 14:00:07.004 9   5.587
      9 5.587
      9 5.587
02/12/2025 13:58:48.147 872   5.588
      872 5.588
      872 5.588
02/12/2025 13:52:08.254 9   5.591
      9 5.591
      9 5.591
02/12/2025 13:51:40.702 6   5.591
      6 5.591
      6 5.591
02/12/2025 13:44:25.230 600   5.59
      600 5.59
      600 5.59
02/12/2025 13:42:39.935 676   5.589
      676 5.589
      676 5.589
02/12/2025 13:39:33.348 483   5.588
      483 5.588
      483 5.588
02/12/2025 13:24:45.474 500   5.603
      500 5.603
      500 5.603
02/12/2025 13:19:15.181 536   5.597
      536 5.597
      536 5.597
02/12/2025 13:17:40.611 357   5.595
      357 5.595
      357 5.595
02/12/2025 13:14:16.476 178   5.594
      178 5.594
      178 5.594
02/12/2025 13:10:04.092 1 900   5.599
      1 900 5.599
      1 900 5.599
02/12/2025 13:09:37.903 8 100   5.598
      8 100 5.598
      8 100 5.598
02/12/2025 12:48:00.771 9   5.606
      9 5.606
      9 5.606
02/12/2025 12:42:02.057 891   5.599
      891 5.599
      891 5.599
02/12/2025 12:36:07.853 17   5.607
      17 5.607
      17 5.607
02/12/2025 12:06:48.887 1   5.598
      1 5.598
      1 5.598
02/12/2025 12:06:21.405 6   5.597
      6 5.597
      6 5.597
02/12/2025 11:59:44.805 35   5.604
      35 5.604
      35 5.604
02/12/2025 11:59:43.297 6   5.604
      6 5.604
      6 5.604
02/12/2025 11:44:24.996 6   5.603
      6 5.603
      6 5.603
02/12/2025 11:43:51.178 59   5.601
      59 5.601
      59 5.601
02/12/2025 11:42:07.387 5 700   5.602
      5 700 5.602
      5 700 5.602
02/12/2025 11:42:07.229 8 100   5.602
      8 100 5.602
      8 100 5.602
02/12/2025 11:42:07.056 8 100   5.602
      8 100 5.602
      8 100 5.602
02/12/2025 11:41:54.503 8 100   5.602
      8 100 5.602
      8 100 5.602
02/12/2025 11:36:43.380 196   5.607
      196 5.607
      196 5.607
02/12/2025 11:35:28.224 863   5.608
      863 5.608
      863 5.608
02/12/2025 11:32:40.983 100   5.608
      100 5.608
      100 5.608
02/12/2025 11:32:16.529 18   5.607
      18 5.607
      18 5.607
02/12/2025 11:09:27.817 188   5.605
      188 5.605
      188 5.605
02/12/2025 10:53:31.214 89   5.62
      89 5.62
      89 5.62
02/12/2025 10:50:31.724 150   5.612
      150 5.612
      150 5.612
02/12/2025 10:48:28.989 5   5.608
      5 5.608
      5 5.608
02/12/2025 10:45:06.338 26   5.593
      26 5.593
      26 5.593
02/12/2025 10:38:35.818 4   5.595
      4 5.595
      4 5.595
02/12/2025 10:37:20.459 300   5.596
      300 5.596
      300 5.596
02/12/2025 10:33:47.052 40   5.604
      40 5.604
      40 5.604
02/12/2025 10:30:11.281 1   5.611
      1 5.611
      1 5.611
02/12/2025 10:22:46.840 90   5.603
      90 5.603
      90 5.603
02/12/2025 10:11:42.006 3 560   5.608
      3 560 5.608
      3 560 5.608
02/12/2025 10:09:20.042 289   5.604
      289 5.604
      289 5.604
02/12/2025 10:08:09.324 3   5.602
      3 5.602
      3 5.602
02/12/2025 10:08:01.468 1   5.603
      1 5.603
      1 5.603
02/12/2025 10:07:10.348 1 250   5.604
      1 250 5.604
      1 250 5.604
02/12/2025 10:06:22.676 6 245   5.604
      6 245 5.604
      6 245 5.604
02/12/2025 10:05:34.982 157   5.606
      157 5.606
      157 5.606
02/12/2025 10:03:30.364 5 000   5.605
      5 000 5.605
      5 000 5.605
02/12/2025 09:59:36.420 40   5.601
      40 5.601
      40 5.601
02/12/2025 09:52:58.302 1 000   5.601
      1 000 5.601
      1 000 5.601
02/12/2025 09:46:08.869 343   5.592
      343 5.592
      343 5.592
02/12/2025 09:38:37.890 600   5.591
      600 5.591
      600 5.591
02/12/2025 09:35:45.112 15   5.593
      15 5.593
      15 5.593
02/12/2025 09:30:25.526 4   5.59
      4 5.59
      4 5.59
02/12/2025 09:20:59.240 18   5.592
      18 5.592
      18 5.592
02/12/2025 09:16:54.009 357   5.592
      357 5.592
      357 5.592
02/12/2025 09:16:16.408 7   5.592
      7 5.592
      7 5.592
02/12/2025 09:15:00.225 369   5.586
      369 5.586
      369 5.586
02/12/2025 09:13:29.694 2   5.587
      2 5.587
      2 5.587
02/12/2025 09:09:09.697 2   5.586
      2 5.586
      2 5.586
02/12/2025 09:08:26.525 179   5.585
      179 5.585
      179 5.585
02/12/2025 09:06:58.691 4   5.579
      4 5.579
      4 5.579
02/12/2025 08:54:40.795 14   5.566
      14 5.566
      14 5.566
02/12/2025 08:42:24.352 8   5.581
      8 5.581
      8 5.581
02/12/2025 08:29:58.592 369   5.574
      369 5.574
      369 5.574
02/12/2025 08:22:53.963 116   5.581
      116 5.581
      116 5.581
02/12/2025 08:00:12.370 7   5.559
      7 5.559
      7 5.559
02/12/2025 08:00:06.160 9   5.577
      9 5.577
      9 5.577
02/12/2025 08:00:02.198 2   5.576
      2 5.576
      2 5.576
02/12/2025 07:47:54.639 143   5.577
      143 5.577
      143 5.577
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)