Intesa Sanpaolo S.p.A.

142

139

5.83

Date Time Volume Order Volume Price
23/12/2025 21:20:23.291 700   5.83
      700 5.83
      700 5.83
23/12/2025 21:20:20.167 682   5.83
      682 5.83
      682 5.83
23/12/2025 21:20:03.248 5 800   5.84
      1 000 5.84
      1 800 5.84
      5 800 5.84
      1 000 5.84
      2 000 5.84
23/12/2025 21:18:05.140 1 800   5.863
      1 800 5.863
      1 800 5.863
23/12/2025 21:05:37.897 35   5.873
      35 5.873
      35 5.873
23/12/2025 20:53:28.565 1   5.872
      1 5.872
      1 5.872
23/12/2025 20:30:01.441 1   5.874
      1 5.874
      1 5.874
23/12/2025 20:13:11.841 229   5.867
      229 5.867
      229 5.867
23/12/2025 19:51:24.718 725   5.869
      725 5.869
      725 5.869
23/12/2025 19:35:18.823 9   5.878
      9 5.878
      9 5.878
23/12/2025 19:24:17.973 1   5.88
      1 5.88
      1 5.88
23/12/2025 19:24:02.612 1 000   5.88
      1 000 5.88
      1 000 5.88
23/12/2025 18:55:33.539 1   5.872
      1 5.872
      1 5.872
23/12/2025 18:52:56.937 852   5.872
      852 5.872
      852 5.872
23/12/2025 18:25:15.826 60   5.879
      60 5.879
      60 5.879
23/12/2025 18:24:34.465 26   5.87
      26 5.87
      26 5.87
23/12/2025 18:24:22.209 52   5.878
      52 5.878
      52 5.878
23/12/2025 18:17:25.592 200   5.868
      200 5.868
      200 5.868
23/12/2025 17:40:43.195 500   5.878
      500 5.878
      500 5.878
23/12/2025 17:38:32.356 500   5.871
      500 5.871
      500 5.871
23/12/2025 17:22:10.029 2 120   5.888
      2 120 5.888
      2 120 5.888
23/12/2025 17:17:54.422 340   5.887
      340 5.887
      340 5.887
23/12/2025 17:13:08.723 1 149   5.885
      1 149 5.885
      1 149 5.885
23/12/2025 16:57:30.190 1 032   5.882
      1 032 5.882
      1 032 5.882
23/12/2025 16:52:12.207 4   5.886
      4 5.886
      4 5.886
23/12/2025 16:47:27.987 400   5.884
      400 5.884
      400 5.884
23/12/2025 16:45:24.087 947   5.882
      947 5.882
      947 5.882
23/12/2025 16:43:35.616 611   5.883
      611 5.883
      611 5.883
23/12/2025 16:36:11.521 40   5.885
      40 5.885
      40 5.885
23/12/2025 16:35:27.912 2 000   5.886
      2 000 5.886
      2 000 5.886
23/12/2025 16:26:44.760 536   5.893
      536 5.893
      536 5.893
23/12/2025 16:21:53.669 493   5.896
      493 5.896
      493 5.896
23/12/2025 16:17:58.801 180   5.898
      180 5.898
      180 5.898
23/12/2025 16:15:37.601 27   5.893
      27 5.893
      27 5.893
23/12/2025 16:07:30.664 899   5.878
      899 5.878
      899 5.878
23/12/2025 15:59:22.794 100   5.878
      100 5.878
      100 5.878
23/12/2025 15:58:15.612 17   5.883
      17 5.883
      17 5.883
23/12/2025 15:52:22.239 428   5.887
      428 5.887
      428 5.887
23/12/2025 15:47:33.113 3   5.879
      3 5.879
      3 5.879
23/12/2025 15:47:03.787 1 079   5.88
      1 079 5.88
      1 079 5.88
23/12/2025 15:45:52.803 19   5.887
      19 5.887
      19 5.887
23/12/2025 15:41:43.340 352   5.885
      352 5.885
      352 5.885
23/12/2025 15:40:26.340 431   5.882
      431 5.882
      431 5.882
23/12/2025 15:39:04.757 500   5.879
      500 5.879
      500 5.879
23/12/2025 15:38:42.628 1   5.876
      1 5.876
      1 5.876
23/12/2025 15:37:58.545 487   5.878
      487 5.878
      487 5.878
23/12/2025 15:37:22.105 465   5.878
      465 5.878
      465 5.878
23/12/2025 15:34:40.699 25   5.881
      25 5.881
      25 5.881
23/12/2025 15:30:54.397 183   5.877
      183 5.877
      183 5.877
23/12/2025 15:18:22.742 845   5.876
      845 5.876
      845 5.876
23/12/2025 15:08:28.641 270   5.869
      270 5.869
      270 5.869
23/12/2025 15:07:04.768 2   5.867
      2 5.867
      2 5.867
23/12/2025 15:05:37.505 171   5.868
      171 5.868
      171 5.868
23/12/2025 14:51:28.694 1 453   5.857
      1 453 5.857
      1 453 5.857
23/12/2025 14:50:13.264 200   5.854
      200 5.854
      200 5.854
23/12/2025 14:48:31.416 507   5.856
      507 5.856
      507 5.856
23/12/2025 14:43:28.084 3   5.851
      3 5.851
      3 5.851
23/12/2025 14:43:18.629 11   5.855
      11 5.855
      11 5.855
23/12/2025 14:40:09.898 813   5.855
      813 5.855
      813 5.855
23/12/2025 14:29:03.848 2   5.853
      2 5.853
      2 5.853
23/12/2025 14:21:16.320 9   5.853
      9 5.853
      9 5.853
23/12/2025 14:19:51.907 600   5.851
      600 5.851
      600 5.851
23/12/2025 14:08:04.102 100   5.845
      100 5.845
      100 5.845
23/12/2025 14:05:21.584 5   5.848
      5 5.848
      5 5.848
23/12/2025 14:02:16.475 1 049   5.846
      1 049 5.846
      1 049 5.846
23/12/2025 13:39:25.625 1 030   5.853
      1 030 5.853
      1 030 5.853
23/12/2025 13:34:13.319 202   5.852
      202 5.852
      202 5.852
23/12/2025 13:30:42.888 1 030   5.852
      1 030 5.852
      1 030 5.852
23/12/2025 13:28:30.028 100   5.851
      100 5.851
      100 5.851
23/12/2025 13:11:09.177 2   5.847
      2 5.847
      2 5.847
23/12/2025 13:10:56.989 3   5.846
      3 5.846
      3 5.846
23/12/2025 13:10:24.372 2   5.849
      2 5.849
      2 5.849
23/12/2025 12:47:41.731 35   5.851
      35 5.851
      35 5.851
23/12/2025 12:32:45.613 18   5.858
      18 5.858
      18 5.858
23/12/2025 12:20:58.386 100   5.859
      100 5.859
      100 5.859
23/12/2025 12:04:22.102 500   5.859
      500 5.859
      500 5.859
23/12/2025 12:00:33.727 500   5.858
      500 5.858
      500 5.858
23/12/2025 11:55:07.047 18   5.864
      18 5.864
      18 5.864
23/12/2025 11:55:01.008 171   5.864
      171 5.864
      171 5.864
23/12/2025 11:54:22.753 306   5.862
      306 5.862
      306 5.862
23/12/2025 11:51:27.746 2   5.863
      2 5.863
      2 5.863
23/12/2025 11:44:41.178 327   5.865
      327 5.865
      327 5.865
23/12/2025 11:44:37.299 1 045   5.867
      1 045 5.867
      1 045 5.867
23/12/2025 11:42:54.207 85   5.867
      85 5.867
      85 5.867
23/12/2025 11:42:03.810 690   5.866
      690 5.866
      690 5.866
23/12/2025 11:28:50.044 300   5.872
      300 5.872
      300 5.872
23/12/2025 11:22:54.544 847   5.869
      847 5.869
      847 5.869
23/12/2025 11:22:43.157 592   5.867
      592 5.867
      592 5.867
23/12/2025 11:16:43.091 350   5.868
      350 5.868
      350 5.868
23/12/2025 11:05:46.046 43   5.867
      43 5.867
      43 5.867
23/12/2025 11:03:41.660 861   5.865
      861 5.865
      861 5.865
23/12/2025 10:52:57.264 5   5.862
      5 5.862
      5 5.862
23/12/2025 10:44:36.011 1   5.869
      1 5.869
      1 5.869
23/12/2025 10:44:01.684 2   5.869
      2 5.869
      2 5.869
23/12/2025 10:43:22.216 61   5.869
      61 5.869
      61 5.869
23/12/2025 10:35:49.323 500   5.854
      500 5.854
      500 5.854
23/12/2025 10:25:04.620 3 402   5.857
      3 402 5.857
      3 402 5.857
23/12/2025 10:16:53.106 515   5.866
      515 5.866
      515 5.866
23/12/2025 10:14:51.523 538   5.867
      538 5.867
      538 5.867
23/12/2025 10:08:29.976 2   5.861
      2 5.861
      2 5.861
23/12/2025 10:08:15.480 10   5.863
      10 5.863
      10 5.863
23/12/2025 10:05:50.785 705   5.858
      705 5.858
      705 5.858
23/12/2025 10:02:40.439 308   5.866
      308 5.866
      308 5.866
23/12/2025 10:00:32.295 1   5.861
      1 5.861
      1 5.861
23/12/2025 10:00:31.805 1   5.861
      1 5.861
      1 5.861
23/12/2025 09:54:54.326 170   5.851
      170 5.851
      170 5.851
23/12/2025 09:51:42.975 77   5.857
      77 5.857
      77 5.857
23/12/2025 09:46:32.470 1   5.859
      1 5.859
      1 5.859
23/12/2025 09:44:19.857 1 220   5.86
      800 5.86
      1 220 5.86
      420 5.86
23/12/2025 09:40:51.741 5 000   5.869
      5 000 5.869
      5 000 5.869
23/12/2025 09:39:51.652 170   5.87
      170 5.87
      170 5.87
23/12/2025 09:33:13.590 2   5.883
      2 5.883
      2 5.883
23/12/2025 09:30:45.986 798   5.882
      798 5.882
      798 5.882
23/12/2025 09:30:33.008 70   5.885
      70 5.885
      70 5.885
23/12/2025 09:30:17.011 97   5.884
      97 5.884
      97 5.884
23/12/2025 09:20:32.607 2 890   5.893
      2 890 5.893
      2 890 5.893
23/12/2025 09:18:29.882 3   5.893
      3 5.893
      3 5.893
23/12/2025 09:16:50.156 1   5.897
      1 5.897
      1 5.897
23/12/2025 09:16:33.673 303   5.898
      303 5.898
      303 5.898
23/12/2025 09:15:51.112 321   5.896
      321 5.896
      321 5.896
23/12/2025 09:15:00.436 327   5.895
      327 5.895
      327 5.895
23/12/2025 09:14:28.870 1   5.892
      1 5.892
      1 5.892
23/12/2025 08:58:11.976 25   5.881
      25 5.881
      25 5.881
23/12/2025 08:37:01.079 40   5.886
      40 5.886
      40 5.886
23/12/2025 08:36:40.344 1   5.886
      1 5.886
      1 5.886
23/12/2025 08:36:29.181 173   5.879
      173 5.879
      173 5.879
23/12/2025 08:24:01.766 80   5.889
      80 5.889
      80 5.889
23/12/2025 08:15:39.479 850   5.89
      850 5.89
      850 5.89
23/12/2025 08:01:52.305 3   5.882
      3 5.882
      3 5.882
23/12/2025 08:00:57.679 3   5.884
      3 5.884
      3 5.884
23/12/2025 08:00:25.483 1   5.892
      1 5.892
      1 5.892
23/12/2025 08:00:20.567 136   5.893
      136 5.893
      136 5.893
23/12/2025 08:00:03.817 116   5.882
      116 5.882
      116 5.882
23/12/2025 08:00:02.039 319   5.881
      319 5.881
      319 5.881
23/12/2025 07:58:19.049 319   5.881
      319 5.881
      319 5.881
23/12/2025 07:56:58.158 313   5.882
      313 5.882
      313 5.882
23/12/2025 07:56:25.319 1 300   5.884
      1 300 5.884
      1 300 5.884
23/12/2025 07:31:14.347 1   5.889
      1 5.889
      1 5.889
23/12/2025 07:30:13.021 80   5.889
      80 5.889
      80 5.889
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)