Kratos Defense & Security Sol.

209

200

68.54

Date Time Volume Order Volume Price
18/09/2025 21:59:57.964 17   68.54
      17 68.54
      17 68.54
18/09/2025 21:52:04.000 70   68.72
      70 68.72
      70 68.72
18/09/2025 21:43:21.430 99   68.08
      99 68.08
      99 68.08
18/09/2025 21:30:46.199 6   68.08
      6 68.08
      6 68.08
18/09/2025 21:18:36.683 75   68.06
      75 68.06
      75 68.06
18/09/2025 21:16:53.845 58   68.10
      58 68.10
      58 68.10
18/09/2025 21:14:13.212 10   67.72
      10 67.72
      10 67.72
18/09/2025 21:00:57.580 26   67.72
      26 67.72
      26 67.72
18/09/2025 20:56:05.758 100   67.80
      100 67.80
      100 67.80
18/09/2025 20:52:56.964 90   68.04
      90 68.04
      90 68.04
18/09/2025 20:52:26.409 1   67.82
      1 67.82
      1 67.82
18/09/2025 20:49:47.545 75   67.82
      75 67.82
      75 67.82
18/09/2025 20:47:15.098 50   67.84
      50 67.84
      50 67.84
18/09/2025 20:41:38.675 15   67.56
      15 67.56
      15 67.56
18/09/2025 20:34:18.426 16   67.72
      16 67.72
      16 67.72
18/09/2025 20:25:53.183 1   67.44
      1 67.44
      1 67.44
18/09/2025 20:21:43.145 1   67.82
      1 67.82
      1 67.82
18/09/2025 20:20:56.723 5   67.50
      5 67.50
      5 67.50
18/09/2025 20:13:42.657 149   67.56
      149 67.56
      149 67.56
18/09/2025 20:12:05.967 1   67.32
      1 67.32
      1 67.32
18/09/2025 20:04:40.814 30   67.16
      30 67.16
      30 67.16
18/09/2025 20:01:59.502 10   67.48
      10 67.48
      10 67.48
18/09/2025 20:00:37.344 15   67.28
      15 67.28
      15 67.28
18/09/2025 20:00:23.171 2   66.98
      2 66.98
      2 66.98
18/09/2025 19:55:20.775 100   67.02
      100 67.02
      100 67.02
18/09/2025 19:53:18.818 9   67.32
      9 67.32
      9 67.32
18/09/2025 19:49:20.938 300   67.00
      300 67.00
      300 67.00
18/09/2025 19:47:06.764 50   67.10
      50 67.10
      50 67.10
18/09/2025 19:44:56.517 40   67.16
      40 67.16
      40 67.16
18/09/2025 19:44:05.273 75   67.12
      75 67.12
      75 67.12
18/09/2025 19:43:48.939 137   67.18
      137 67.18
      137 67.18
18/09/2025 19:43:11.574 200   67.24
      200 67.24
      200 67.24
18/09/2025 19:34:30.776 3   66.96
      3 66.96
      3 66.96
18/09/2025 19:33:52.338 100   67.34
      100 67.34
      100 67.34
18/09/2025 19:32:05.326 1   67.40
      1 67.40
      1 67.40
18/09/2025 19:31:39.056 1   67.14
      1 67.14
      1 67.14
18/09/2025 19:28:22.182 3   67.56
      3 67.56
      3 67.56
18/09/2025 19:27:59.139 40   67.52
      40 67.52
      40 67.52
18/09/2025 19:27:30.654 20   67.44
      20 67.44
      20 67.44
18/09/2025 19:26:53.723 160   67.54
      160 67.54
      160 67.54
18/09/2025 19:25:29.190 50   67.68
      50 67.68
      50 67.68
18/09/2025 19:23:49.874 1   67.72
      1 67.72
      1 67.72
18/09/2025 19:20:39.772 5   67.64
      5 67.64
      5 67.64
18/09/2025 19:19:42.696 99   67.46
      99 67.46
      99 67.46
18/09/2025 19:18:40.702 15   67.68
      15 67.68
      15 67.68
18/09/2025 19:15:52.136 20   67.34
      20 67.34
      20 67.34
18/09/2025 19:10:12.148 15   67.90
      15 67.90
      15 67.90
18/09/2025 19:08:50.941 73   67.82
      73 67.82
      73 67.82
18/09/2025 19:08:22.573 2   67.86
      2 67.86
      2 67.86
18/09/2025 19:08:05.563 2   67.54
      2 67.54
      2 67.54
18/09/2025 19:06:20.504 2   67.76
      2 67.76
      2 67.76
18/09/2025 18:57:14.834 1   67.38
      1 67.38
      1 67.38
18/09/2025 18:56:59.766 120   67.38
      120 67.38
      120 67.38
18/09/2025 18:52:42.036 1   66.84
      1 66.84
      1 66.84
18/09/2025 18:50:22.825 2   67.02
      2 67.02
      2 67.02
18/09/2025 18:50:12.256 2   66.78
      2 66.78
      2 66.78
18/09/2025 18:48:16.930 11   66.82
      11 66.82
      11 66.82
18/09/2025 18:43:07.352 4   66.82
      4 66.82
      4 66.82
18/09/2025 18:42:23.273 10   66.84
      10 66.84
      10 66.84
18/09/2025 18:37:51.782 150   67.06
      150 67.06
      150 67.06
18/09/2025 18:33:11.456 5   67.00
      5 67.00
      5 67.00
18/09/2025 18:29:59.970 11   66.76
      11 66.76
      11 66.76
18/09/2025 18:28:38.253 18   66.98
      18 66.98
      18 66.98
18/09/2025 18:21:16.093 20   66.90
      20 66.90
      20 66.90
18/09/2025 18:15:32.071 75   66.78
      75 66.78
      75 66.78
18/09/2025 18:12:54.740 2   66.72
      2 66.72
      2 66.72
18/09/2025 18:12:07.848 38   66.70
      38 66.70
      38 66.70
18/09/2025 18:07:50.605 2   66.52
      2 66.52
      2 66.52
18/09/2025 18:02:52.990 22   66.68
      22 66.68
      22 66.68
18/09/2025 17:50:46.780 2   66.64
      2 66.64
      2 66.64
18/09/2025 17:50:35.810 2   66.42
      2 66.42
      2 66.42
18/09/2025 17:39:43.962 14   66.86
      14 66.86
      14 66.86
18/09/2025 17:37:48.234 11   66.88
      11 66.88
      11 66.88
18/09/2025 17:37:04.717 200   66.50
      200 66.50
      200 66.50
18/09/2025 17:35:13.814 75   66.68
      75 66.68
      75 66.68
18/09/2025 17:07:56.721 10   66.32
      10 66.32
      10 66.32
18/09/2025 16:56:06.852 15   66.12
      15 66.12
      15 66.12
18/09/2025 16:48:47.728 300   66.42
      300 66.42
      300 66.42
18/09/2025 16:29:18.125 2   65.82
      2 65.82
      2 65.82
18/09/2025 16:25:39.116 5   66.80
      5 66.80
      5 66.80
18/09/2025 16:24:49.300 10   66.64
      10 66.64
      10 66.64
18/09/2025 16:19:40.984 3   66.88
      3 66.88
      3 66.88
18/09/2025 16:16:20.174 14   66.84
      14 66.84
      14 66.84
18/09/2025 16:15:40.635 70   66.62
      70 66.62
      70 66.62
18/09/2025 16:14:01.030 1   66.48
      1 66.48
      1 66.48
18/09/2025 16:13:30.399 65   66.50
      65 66.50
      50 66.50
      15 66.50
18/09/2025 16:13:30.351 1   66.50
      1 66.50
      1 66.50
18/09/2025 16:12:49.302 1   66.14
      1 66.14
      1 66.14
18/09/2025 16:01:06.186 9   66.30
      9 66.30
      9 66.30
18/09/2025 15:46:27.963 200   65.84
      200 65.84
      200 65.84
18/09/2025 15:41:58.039 30   66.04
      30 66.04
      30 66.04
18/09/2025 15:38:21.432 16   65.86
      16 65.86
      16 65.86
18/09/2025 15:35:41.971 60   66.00
      60 66.00
      60 66.00
18/09/2025 15:34:22.370 510   64.98
      510 64.98
      510 64.98
18/09/2025 15:33:21.652 1   65.02
      1 65.02
      1 65.02
18/09/2025 15:32:59.318 1   64.58
      1 64.58
      1 64.58
18/09/2025 15:32:31.668 30   64.52
      30 64.52
      30 64.52
18/09/2025 15:30:15.432 50   64.02
      30 64.02
      20 64.02
      50 64.02
18/09/2025 15:30:14.068 16   64.78
      16 64.78
      16 64.78
18/09/2025 15:25:09.279 210   65.22
      210 65.22
      210 65.22
18/09/2025 15:08:27.418 10   65.48
      10 65.48
      10 65.48
18/09/2025 15:07:05.036 16   65.52
      16 65.52
      16 65.52
18/09/2025 15:04:23.097 60   64.90
      60 64.90
      60 64.90
18/09/2025 15:03:55.414 30   64.92
      23 64.92
      30 64.92
      7 64.92
18/09/2025 15:03:55.334 47   65.02
      47 65.02
      47 65.02
18/09/2025 15:00:46.653 1   64.92
      1 64.92
      1 64.92
18/09/2025 14:47:26.815 5   64.92
      5 64.92
      5 64.92
18/09/2025 14:47:26.773 1   64.92
      1 64.92
      1 64.92
18/09/2025 14:36:07.420 4   65.84
      4 65.84
      4 65.84
18/09/2025 14:10:56.212 121   65.88
      121 65.88
      121 65.88
18/09/2025 14:10:20.612 160   65.88
      160 65.88
      160 65.88
18/09/2025 13:48:37.832 250   65.86
      250 65.86
      250 65.86
18/09/2025 13:45:33.248 16   65.86
      16 65.86
      16 65.86
18/09/2025 13:40:31.874 135   65.22
      135 65.22
      135 65.22
18/09/2025 13:38:57.726 59   65.98
      59 65.98
      59 65.98
18/09/2025 13:38:52.714 60   65.98
      60 65.98
      60 65.98
18/09/2025 13:28:20.191 5   65.98
      5 65.98
      5 65.98
18/09/2025 13:27:13.902 49   65.18
      49 65.18
      49 65.18
18/09/2025 13:26:40.967 25   65.50
      25 65.50
      25 65.50
18/09/2025 13:26:26.845 46   65.52
      46 65.52
      46 65.52
18/09/2025 13:06:22.610 37   65.52
      37 65.52
      37 65.52
18/09/2025 13:06:08.711 46   65.52
      46 65.52
      46 65.52
18/09/2025 13:03:50.165 5   65.98
      5 65.98
      5 65.98
18/09/2025 13:02:46.448 46   65.52
      46 65.52
      46 65.52
18/09/2025 13:00:45.185 10   65.98
      10 65.98
      10 65.98
18/09/2025 12:56:23.713 1   65.52
      1 65.52
      1 65.52
18/09/2025 12:54:11.080 10   65.98
      10 65.98
      10 65.98
18/09/2025 12:54:01.520 60   65.98
      60 65.98
      60 65.98
18/09/2025 12:50:25.395 46   65.52
      46 65.52
      46 65.52
18/09/2025 12:42:20.250 46   65.52
      46 65.52
      46 65.52
18/09/2025 12:38:23.596 46   65.52
      46 65.52
      46 65.52
18/09/2025 12:34:42.809 3   65.98
      3 65.98
      3 65.98
18/09/2025 12:28:33.541 46   65.52
      46 65.52
      31 65.52
      15 65.52
18/09/2025 12:12:50.908 58   65.98
      58 65.98
      58 65.98
18/09/2025 12:06:11.114 5   65.98
      5 65.98
      5 65.98
18/09/2025 12:02:14.390 2   65.98
      2 65.98
      2 65.98
18/09/2025 12:02:04.327 4   65.26
      4 65.26
      4 65.26
18/09/2025 12:01:52.553 4   65.26
      4 65.26
      4 65.26
18/09/2025 12:00:36.895 2   65.98
      2 65.98
      2 65.98
18/09/2025 12:00:21.693 2   65.48
      2 65.48
      2 65.48
18/09/2025 11:59:41.325 400   65.96
      400 65.96
      400 65.96
18/09/2025 11:57:01.093 5   65.50
      5 65.50
      5 65.50
18/09/2025 11:52:33.721 100   65.48
      100 65.48
      100 65.48
18/09/2025 11:49:05.313 60   65.48
      60 65.48
      60 65.48
18/09/2025 11:43:27.151 50   65.48
      50 65.48
      50 65.48
18/09/2025 11:38:48.036 16   65.48
      16 65.48
      16 65.48
18/09/2025 11:35:37.688 200   65.48
      200 65.48
      42 65.48
      158 65.48
18/09/2025 11:29:28.357 1   65.48
      1 65.48
      1 65.48
18/09/2025 11:23:42.699 75   64.96
      75 64.96
      75 64.96
18/09/2025 11:23:36.352 1   64.96
      1 64.96
      1 64.96
18/09/2025 11:20:55.079 15   65.48
      15 65.48
      15 65.48
18/09/2025 11:07:07.118 87   64.94
      87 64.94
      87 64.94
18/09/2025 11:01:32.211 10   64.94
      10 64.94
      10 64.94
18/09/2025 10:55:04.320 40   64.92
      40 64.92
      40 64.92
18/09/2025 10:54:48.553 60   64.92
      60 64.92
      60 64.92
18/09/2025 10:45:20.110 10   65.64
      3 65.64
      10 65.64
      7 65.64
18/09/2025 10:38:07.321 27   65.66
      27 65.66
      27 65.66
18/09/2025 10:38:07.228 25   65.66
      25 65.66
      25 65.66
18/09/2025 10:32:08.655 15   65.66
      15 65.66
      15 65.66
18/09/2025 10:31:29.393 40   65.66
      40 65.66
      40 65.66
18/09/2025 10:22:48.060 15   64.72
      15 64.72
      15 64.72
18/09/2025 10:22:19.398 15   65.68
      15 65.68
      15 65.68
18/09/2025 10:20:24.145 19   64.68
      19 64.68
      19 64.68
18/09/2025 10:11:42.162 100   65.64
      100 65.64
      100 65.64
18/09/2025 10:11:17.462 76   65.64
      76 65.64
      76 65.64
18/09/2025 10:10:49.383 25   65.64
      25 65.64
      25 65.64
18/09/2025 10:07:03.759 11   65.64
      11 65.64
      11 65.64
18/09/2025 10:02:26.302 10   65.80
      10 65.80
      10 65.80
18/09/2025 10:02:26.252 75   65.80
      75 65.80
      75 65.80
18/09/2025 10:00:21.674 162   65.02
      158 65.02
      162 65.02
      4 65.02
18/09/2025 09:56:05.497 4   65.70
      4 65.70
      4 65.70
18/09/2025 09:50:48.403 45   65.70
      45 65.70
      45 65.70
18/09/2025 09:43:45.342 108   65.64
      108 65.64
      108 65.64
18/09/2025 09:40:25.267 30   65.68
      30 65.68
      30 65.68
18/09/2025 09:38:27.703 50   65.46
      50 65.46
      50 65.46
18/09/2025 09:37:30.487 250   65.46
      250 65.46
      250 65.46
18/09/2025 09:36:53.163 15   65.46
      15 65.46
      15 65.46
18/09/2025 09:20:48.641 7   65.54
      7 65.54
      7 65.54
18/09/2025 09:12:13.105 78   64.62
      78 64.62
      78 64.62
18/09/2025 09:11:09.568 1   65.56
      1 65.56
      1 65.56
18/09/2025 09:09:28.682 15   65.56
      15 65.56
      15 65.56
18/09/2025 09:04:11.852 2   65.58
      2 65.58
      2 65.58
18/09/2025 09:01:47.001 7   64.64
      7 64.64
      7 64.64
18/09/2025 08:59:02.905 91   64.64
      91 64.64
      10 64.64
      81 64.64
18/09/2025 08:57:36.072 4   65.58
      4 65.58
      4 65.58
18/09/2025 08:53:07.368 5   65.56
      5 65.56
      5 65.56
18/09/2025 08:38:16.840 60   65.60
      60 65.60
      60 65.60
18/09/2025 08:34:22.965 10   65.58
      10 65.58
      10 65.58
18/09/2025 08:31:19.631 7   65.54
      7 65.54
      7 65.54
18/09/2025 08:23:20.126 2   64.72
      2 64.72
      2 64.72
18/09/2025 08:08:59.942 30   65.56
      30 65.56
      30 65.56
18/09/2025 08:03:52.097 6   65.60
      6 65.60
      6 65.60
18/09/2025 08:02:47.807 50   65.60
      50 65.60
      50 65.60
18/09/2025 08:01:29.506 20   65.58
      20 65.58
      20 65.58
18/09/2025 08:00:36.868 3   64.64
      3 64.64
      3 64.64
18/09/2025 08:00:07.669 2   65.60
      2 65.60
      2 65.60
18/09/2025 07:45:04.651 100   65.54
      100 65.54
      100 65.54
18/09/2025 07:39:37.212 50   65.52
      50 65.52
      50 65.52
18/09/2025 07:34:44.859 308   65.22
      308 65.22
      308 65.22
18/09/2025 07:30:13.822 6   64.26
      6 64.26
      6 64.26
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)