Intesa Sanpaolo S.p.A.

143

142

5.819

Date Time Volume Order Volume Price
17/12/2025 19:53:36.747 700   5.819
      700 5.819
      700 5.819
17/12/2025 19:46:58.095 3   5.823
      3 5.823
      3 5.823
17/12/2025 19:46:36.366 18   5.831
      18 5.831
      18 5.831
17/12/2025 19:39:22.170 1   5.836
      1 5.836
      1 5.836
17/12/2025 19:31:42.299 86   5.835
      86 5.835
      86 5.835
17/12/2025 18:39:05.148 170   5.847
      170 5.847
      170 5.847
17/12/2025 18:32:25.165 18   5.85
      18 5.85
      18 5.85
17/12/2025 18:28:29.014 2   5.848
      2 5.848
      2 5.848
17/12/2025 18:27:58.535 86   5.848
      86 5.848
      86 5.848
17/12/2025 18:25:25.002 170   5.85
      170 5.85
      170 5.85
17/12/2025 18:25:22.681 60   5.843
      60 5.843
      60 5.843
17/12/2025 18:25:02.386 1   5.85
      1 5.85
      1 5.85
17/12/2025 18:19:54.381 693   5.838
      693 5.838
      693 5.838
17/12/2025 18:03:27.964 1 800   5.832
      1 800 5.832
      1 800 5.832
17/12/2025 17:56:06.161 1 800   5.808
      1 800 5.808
      1 800 5.808
17/12/2025 17:54:45.692 1 800   5.806
      1 800 5.806
      1 800 5.806
17/12/2025 17:54:05.736 1 100   5.812
      1 100 5.812
      1 100 5.812
17/12/2025 17:45:16.516 1 734   5.84
      1 734 5.84
      1 734 5.84
17/12/2025 17:44:15.275 1 597   5.833
      1 597 5.833
      1 597 5.833
17/12/2025 17:36:12.624 86   5.834
      86 5.834
      86 5.834
17/12/2025 17:32:51.710 1 000   5.836
      1 000 5.836
      1 000 5.836
17/12/2025 17:29:23.245 486   5.836
      486 5.836
      486 5.836
17/12/2025 17:25:34.007 18   5.84
      18 5.84
      18 5.84
17/12/2025 17:23:42.798 420   5.84
      420 5.84
      420 5.84
17/12/2025 17:20:46.996 250   5.835
      250 5.835
      250 5.835
17/12/2025 17:10:57.836 537   5.836
      537 5.836
      537 5.836
17/12/2025 17:09:58.866 2 000   5.839
      2 000 5.839
      2 000 5.839
17/12/2025 17:08:02.922 645   5.84
      645 5.84
      645 5.84
17/12/2025 17:07:09.881 93   5.841
      93 5.841
      93 5.841
17/12/2025 17:02:33.252 559   5.836
      559 5.836
      559 5.836
17/12/2025 16:55:16.832 202   5.839
      202 5.839
      202 5.839
17/12/2025 16:45:42.543 300   5.841
      300 5.841
      300 5.841
17/12/2025 16:42:29.789 38   5.843
      38 5.843
      38 5.843
17/12/2025 16:42:26.011 537   5.845
      537 5.845
      537 5.845
17/12/2025 16:41:43.319 18   5.843
      18 5.843
      18 5.843
17/12/2025 16:40:18.641 1 579   5.844
      1 579 5.844
      1 579 5.844
17/12/2025 16:18:40.914 1 300   5.835
      1 300 5.835
      1 300 5.835
17/12/2025 16:15:37.560 400   5.837
      400 5.837
      400 5.837
17/12/2025 16:15:21.076 5   5.836
      5 5.836
      5 5.836
17/12/2025 16:12:32.952 500   5.838
      500 5.838
      500 5.838
17/12/2025 16:09:41.284 25   5.836
      25 5.836
      25 5.836
17/12/2025 16:07:39.374 1 894   5.838
      1 894 5.838
      1 894 5.838
17/12/2025 16:02:11.409 17   5.839
      17 5.839
      17 5.839
17/12/2025 15:39:45.524 2   5.828
      2 5.828
      2 5.828
17/12/2025 15:39:15.134 2   5.828
      2 5.828
      2 5.828
17/12/2025 15:37:58.441 3   5.825
      3 5.825
      3 5.825
17/12/2025 15:37:52.507 1   5.826
      1 5.826
      1 5.826
17/12/2025 15:22:41.748 2   5.829
      2 5.829
      2 5.829
17/12/2025 15:18:13.573 23   5.832
      23 5.832
      23 5.832
17/12/2025 15:16:23.885 4   5.832
      4 5.832
      4 5.832
17/12/2025 15:09:33.493 672   5.838
      672 5.838
      672 5.838
17/12/2025 15:08:23.653 1 712   5.838
      1 712 5.838
      1 712 5.838
17/12/2025 14:56:56.149 1 500   5.836
      1 500 5.836
      1 500 5.836
17/12/2025 14:51:59.755 1   5.834
      1 5.834
      1 5.834
17/12/2025 14:50:24.751 14   5.833
      14 5.833
      14 5.833
17/12/2025 14:49:48.212 27   5.834
      27 5.834
      27 5.834
17/12/2025 14:48:47.225 60   5.835
      60 5.835
      60 5.835
17/12/2025 14:47:05.289 100   5.837
      100 5.837
      100 5.837
17/12/2025 14:42:50.834 1   5.834
      1 5.834
      1 5.834
17/12/2025 14:40:34.421 536   5.832
      536 5.832
      536 5.832
17/12/2025 14:36:52.996 513   5.829
      513 5.829
      513 5.829
17/12/2025 14:26:29.206 5 175   5.826
      5 175 5.826
      5 175 5.826
17/12/2025 14:20:26.216 25   5.829
      25 5.829
      25 5.829
17/12/2025 14:20:08.791 8   5.831
      8 5.831
      8 5.831
17/12/2025 14:16:11.998 4   5.842
      4 5.842
      4 5.842
17/12/2025 14:14:27.552 1   5.838
      1 5.838
      1 5.838
17/12/2025 14:11:16.513 2 000   5.843
      2 000 5.843
      2 000 5.843
17/12/2025 14:05:11.111 1   5.844
      1 5.844
      1 5.844
17/12/2025 14:03:34.840 350   5.845
      350 5.845
      350 5.845
17/12/2025 13:54:11.708 214   5.852
      214 5.852
      214 5.852
17/12/2025 13:44:26.896 500   5.852
      500 5.852
      500 5.852
17/12/2025 13:41:25.078 650   5.851
      650 5.851
      650 5.851
17/12/2025 13:40:22.574 7 000   5.851
      7 000 5.851
      7 000 5.851
17/12/2025 13:26:45.294 341   5.853
      341 5.853
      341 5.853
17/12/2025 13:19:09.182 500   5.853
      500 5.853
      500 5.853
17/12/2025 13:11:39.150 2   5.852
      2 5.852
      2 5.852
17/12/2025 13:09:30.168 1 000   5.849
      1 000 5.849
      1 000 5.849
17/12/2025 13:05:58.228 3   5.846
      3 5.846
      3 5.846
17/12/2025 13:05:35.071 11   5.848
      11 5.848
      11 5.848
17/12/2025 12:56:34.036 4 275   5.849
      4 275 5.849
      4 275 5.849
17/12/2025 12:54:45.463 2   5.852
      2 5.852
      2 5.852
17/12/2025 12:50:47.605 18   5.851
      18 5.851
      18 5.851
17/12/2025 12:49:01.914 622   5.85
      622 5.85
      622 5.85
17/12/2025 12:42:49.347 381   5.846
      381 5.846
      381 5.846
17/12/2025 12:23:33.294 200   5.848
      200 5.848
      200 5.848
17/12/2025 12:21:57.446 190   5.849
      190 5.849
      190 5.849
17/12/2025 12:12:57.716 86   5.852
      86 5.852
      86 5.852
17/12/2025 12:10:09.786 350   5.858
      350 5.858
      350 5.858
17/12/2025 12:07:11.394 34   5.855
      34 5.855
      34 5.855
17/12/2025 12:03:09.952 388   5.851
      388 5.851
      388 5.851
17/12/2025 12:01:38.491 130   5.848
      130 5.848
      130 5.848
17/12/2025 11:57:22.025 2 689   5.846
      2 689 5.846
      2 689 5.846
17/12/2025 11:53:39.158 537   5.846
      537 5.846
      537 5.846
17/12/2025 11:53:33.559 537   5.846
      537 5.846
      537 5.846
17/12/2025 11:50:19.813 4 033   5.842
      4 033 5.842
      4 033 5.842
17/12/2025 11:46:38.690 440   5.843
      440 5.843
      440 5.843
17/12/2025 11:46:04.774 200   5.843
      200 5.843
      200 5.843
17/12/2025 11:45:28.342 1   5.843
      1 5.843
      1 5.843
17/12/2025 11:36:38.332 700   5.841
      700 5.841
      700 5.841
17/12/2025 11:36:30.683 1 074   5.842
      1 074 5.842
      1 074 5.842
17/12/2025 11:32:06.333 250   5.845
      250 5.845
      250 5.845
17/12/2025 11:31:51.867 300   5.845
      300 5.845
      300 5.845
17/12/2025 11:30:55.055 156   5.847
      156 5.847
      156 5.847
17/12/2025 11:29:50.600 18   5.847
      18 5.847
      18 5.847
17/12/2025 11:23:02.228 100   5.848
      100 5.848
      100 5.848
17/12/2025 11:20:23.439 430   5.846
      430 5.846
      430 5.846
17/12/2025 11:15:01.131 290   5.843
      290 5.843
      290 5.843
17/12/2025 11:11:40.413 1 573   5.841
      1 573 5.841
      1 573 5.841
17/12/2025 11:06:34.410 644   5.844
      644 5.844
      644 5.844
17/12/2025 10:52:43.715 205   5.845
      205 5.845
      205 5.845
17/12/2025 10:52:32.916 10   5.846
      10 5.846
      10 5.846
17/12/2025 10:51:50.814 82   5.844
      82 5.844
      82 5.844
17/12/2025 10:49:06.599 1 073   5.844
      1 073 5.844
      1 073 5.844
17/12/2025 10:47:43.939 11   5.845
      11 5.845
      11 5.845
17/12/2025 10:43:56.890 2   5.844
      2 5.844
      2 5.844
17/12/2025 10:43:28.488 3   5.843
      3 5.843
      3 5.843
17/12/2025 10:43:01.819 11   5.842
      11 5.842
      11 5.842
17/12/2025 10:41:23.694 43   5.835
      43 5.835
      43 5.835
17/12/2025 10:35:48.582 623   5.839
      623 5.839
      623 5.839
17/12/2025 10:35:01.228 21   5.84
      21 5.84
      21 5.84
17/12/2025 10:22:32.804 1 165   5.839
      1 165 5.839
      1 165 5.839
17/12/2025 10:16:56.352 741   5.837
      741 5.837
      741 5.837
17/12/2025 10:14:28.742 1 000   5.834
      1 000 5.834
      1 000 5.834
17/12/2025 10:12:01.652 2 000   5.83
      2 000 5.83
      2 000 5.83
17/12/2025 10:09:25.756 481   5.827
      481 5.827
      481 5.827
17/12/2025 10:07:57.020 2   5.827
      2 5.827
      2 5.827
17/12/2025 10:06:57.990 233   5.83
      233 5.83
      233 5.83
17/12/2025 10:02:57.700 500   5.831
      500 5.831
      500 5.831
17/12/2025 09:51:39.954 855   5.841
      855 5.841
      855 5.841
17/12/2025 09:49:54.748 30   5.842
      30 5.842
      30 5.842
17/12/2025 09:47:59.878 700   5.84
      700 5.84
      700 5.84
17/12/2025 09:40:41.079 1   5.838
      1 5.838
      1 5.838
17/12/2025 09:30:24.974 2   5.836
      2 5.836
      2 5.836
17/12/2025 09:25:09.454 520   5.826
      520 5.826
      520 5.826
17/12/2025 09:06:58.110 85   5.828
      85 5.828
      85 5.828
17/12/2025 08:41:07.381 200   5.852
      200 5.852
      200 5.852
17/12/2025 08:37:30.823 200   5.853
      200 5.853
      161 5.853
      20 5.853
      19 5.853
17/12/2025 08:29:58.248 100   5.825
      100 5.825
      100 5.825
17/12/2025 08:18:05.380 800   5.806
      800 5.806
      800 5.806
17/12/2025 08:14:16.179 500   5.807
      500 5.807
      500 5.807
17/12/2025 08:00:06.383 450   5.798
      450 5.798
      450 5.798
17/12/2025 08:00:05.419 581   5.798
      581 5.798
      581 5.798
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)