Tradegate Exchange

HENSOLDT AG

241

217

28.62

Date	Time	Volume	Order Volume	Price
27/09/2024	21:51:05.567	37		28.62
			37	28.62
			37	28.62
27/09/2024	21:49:30.691	40		28.60
			40	28.60
			40	28.60
27/09/2024	21:47:15.634	50		28.60
			50	28.60
			50	28.60
27/09/2024	21:39:32.029	143		28.60
			143	28.60
			143	28.60
27/09/2024	21:26:42.752	100		28.60
			100	28.60
			100	28.60
27/09/2024	21:26:42.670	30		28.60
			30	28.60
			30	28.60
27/09/2024	21:20:36.938	174		28.70
			174	28.70
			149	28.70
			25	28.70
27/09/2024	21:20:31.968	175		28.72
			175	28.72
			175	28.72
27/09/2024	21:18:55.161	17		28.90
			17	28.90
			17	28.90
27/09/2024	20:57:24.771	60		28.72
			60	28.72
			60	28.72
27/09/2024	20:34:42.480	12		28.72
			12	28.72
			12	28.72
27/09/2024	20:31:42.135	150		28.72
			150	28.72
			150	28.72
27/09/2024	20:31:30.704	160		28.72
			160	28.72
			160	28.72
27/09/2024	20:31:20.489	177		28.72
			177	28.72
			50	28.72
			127	28.72
27/09/2024	19:56:52.105	45		28.72
			45	28.72
			45	28.72
27/09/2024	19:41:26.393	33		28.92
			33	28.92
			33	28.92
27/09/2024	19:40:37.267	104		28.84
			33	28.84
			60	28.84
			11	28.84
			104	28.84
27/09/2024	19:22:38.992	8		28.72
			8	28.72
			8	28.72
27/09/2024	19:14:18.637	20		28.84
			20	28.84
			20	28.84
27/09/2024	19:08:47.057	5		28.72
			5	28.72
			5	28.72
27/09/2024	18:57:55.346	175		28.72
			175	28.72
			175	28.72
27/09/2024	18:30:22.139	107		28.72
			107	28.72
			107	28.72
27/09/2024	18:28:16.573	293		28.72
			33	28.72
			200	28.72
			293	28.72
			60	28.72
27/09/2024	18:10:51.125	40		28.92
			40	28.92
			40	28.92
27/09/2024	17:53:43.179	150		28.92
			150	28.92
			94	28.92
			56	28.92
27/09/2024	17:45:03.427	5		28.72
			5	28.72
			5	28.72
27/09/2024	17:36:13.567	50		28.92
			50	28.92
			50	28.92
27/09/2024	17:29:56.307	2		28.80
			2	28.80
			2	28.80
27/09/2024	17:12:08.078	100		28.78
			100	28.78
			100	28.78
27/09/2024	17:11:26.913	300		28.78
			300	28.78
			300	28.78
27/09/2024	17:11:09.216	400		28.78
			400	28.78
			400	28.78
27/09/2024	17:10:39.024	3		28.78
			3	28.78
			3	28.78
27/09/2024	17:09:34.213	250		28.78
			250	28.78
			250	28.78
27/09/2024	17:01:06.911	200		28.78
			200	28.78
			200	28.78
27/09/2024	16:59:14.600	100		28.82
			100	28.82
			100	28.82
27/09/2024	16:58:03.839	10		28.84
			10	28.84
			10	28.84
27/09/2024	16:52:33.848	3		28.84
			3	28.84
			3	28.84
27/09/2024	16:44:32.682	200		28.80
			200	28.80
			200	28.80
27/09/2024	16:39:29.156	250		28.76
			250	28.76
			250	28.76
27/09/2024	16:39:17.176	7		28.80
			7	28.80
			7	28.80
27/09/2024	16:38:05.900	220		28.80
			220	28.80
			20	28.80
			200	28.80
27/09/2024	16:37:33.769	400		28.80
			400	28.80
			400	28.80
27/09/2024	16:32:42.050	14		28.80
			14	28.80
			14	28.80
27/09/2024	16:31:10.160	3		28.80
			3	28.80
			3	28.80
27/09/2024	16:30:44.067	18		28.82
			18	28.82
			18	28.82
27/09/2024	16:22:59.556	50		28.82
			50	28.82
			50	28.82
27/09/2024	16:20:19.113	17		28.82
			17	28.82
			17	28.82
27/09/2024	16:16:07.262	14		28.82
			14	28.82
			14	28.82
27/09/2024	16:11:53.202	146		28.80
			146	28.80
			146	28.80
27/09/2024	16:06:52.856	75		28.80
			75	28.80
			75	28.80
27/09/2024	16:03:58.657	35		28.78
			35	28.78
			35	28.78
27/09/2024	16:02:31.623	180		28.74
			180	28.74
			180	28.74
27/09/2024	16:00:01.296	140		28.78
			140	28.78
			140	28.78
27/09/2024	15:59:20.956	100		28.90
			100	28.90
			100	28.90
27/09/2024	15:59:02.741	300		28.88
			300	28.88
			300	28.88
27/09/2024	15:55:44.099	126		28.88
			126	28.88
			126	28.88
27/09/2024	15:53:43.949	100		28.94
			100	28.94
			100	28.94
27/09/2024	15:53:13.156	130		28.94
			130	28.94
			130	28.94
27/09/2024	15:51:25.828	155		28.92
			155	28.92
			155	28.92
27/09/2024	15:48:53.929	35		28.90
			35	28.90
			35	28.90
27/09/2024	15:46:56.343	111		28.88
			111	28.88
			111	28.88
27/09/2024	15:37:15.567	2		28.92
			2	28.92
			2	28.92
27/09/2024	15:36:32.413	2		28.90
			2	28.90
			2	28.90
27/09/2024	15:35:04.999	100		28.92
			100	28.92
			100	28.92
27/09/2024	15:21:51.729	100		28.84
			100	28.84
			100	28.84
27/09/2024	15:20:29.354	40		28.84
			40	28.84
			40	28.84
27/09/2024	15:11:40.534	10		28.96
			10	28.96
			10	28.96
27/09/2024	15:11:40.407	40		28.98
			40	28.98
			40	28.98
27/09/2024	15:08:46.860	100		28.96
			100	28.96
			100	28.96
27/09/2024	15:03:22.863	15		28.94
			15	28.94
			15	28.94
27/09/2024	15:03:12.094	15		28.94
			15	28.94
			15	28.94
27/09/2024	14:58:16.644	300		28.98
			300	28.98
			300	28.98
27/09/2024	14:57:48.062	1		28.98
			1	28.98
			1	28.98
27/09/2024	14:54:47.990	300		29.00
			300	29.00
			300	29.00
27/09/2024	14:54:28.877	300		29.00
			300	29.00
			300	29.00
27/09/2024	14:54:25.499	400		29.00
			400	29.00
			400	29.00
27/09/2024	14:51:29.249	158		29.00
			158	29.00
			158	29.00
27/09/2024	14:51:06.957	400		29.00
			400	29.00
			400	29.00
27/09/2024	14:50:30.368	75		28.94
			75	28.94
			75	28.94
27/09/2024	14:50:29.792	90		28.94
			90	28.94
			90	28.94
27/09/2024	14:49:14.146	150		28.96
			150	28.96
			150	28.96
27/09/2024	14:47:24.423	50		28.96
			50	28.96
			50	28.96
27/09/2024	14:44:26.748	60		28.96
			60	28.96
			60	28.96
27/09/2024	14:44:23.065	40		28.96
			40	28.96
			40	28.96
27/09/2024	14:38:58.709	35		28.98
			35	28.98
			35	28.98
27/09/2024	14:38:29.271	30		28.94
			30	28.94
			30	28.94
27/09/2024	14:36:53.717	250		28.94
			250	28.94
			250	28.94
27/09/2024	14:28:45.655	42		28.94
			42	28.94
			42	28.94
27/09/2024	14:19:38.408	70		28.90
			70	28.90
			70	28.90
27/09/2024	14:16:27.218	200		28.90
			200	28.90
			200	28.90
27/09/2024	14:10:15.584	40		28.86
			40	28.86
			40	28.86
27/09/2024	14:03:37.804	100		28.90
			100	28.90
			100	28.90
27/09/2024	14:03:32.373	400		28.90
			400	28.90
			400	28.90
27/09/2024	14:01:29.535	6		28.86
			6	28.86
			6	28.86
27/09/2024	14:00:12.105	45		28.84
			45	28.84
			45	28.84
27/09/2024	13:57:54.389	49		28.94
			49	28.94
			49	28.94
27/09/2024	13:44:35.599	15		28.96
			15	28.96
			15	28.96
27/09/2024	13:43:26.953	100		28.90
			100	28.90
			100	28.90
27/09/2024	13:42:06.734	100		28.92
			100	28.92
			100	28.92
27/09/2024	13:42:00.208	400		28.92
			400	28.92
			400	28.92
27/09/2024	13:35:46.376	10		28.94
			10	28.94
			10	28.94
27/09/2024	13:30:00.555	15		28.94
			15	28.94
			15	28.94
27/09/2024	13:26:22.057	300		28.94
			300	28.94
			300	28.94
27/09/2024	13:23:58.275	300		28.90
			300	28.90
			300	28.90
27/09/2024	13:23:02.526	400		28.90
			400	28.90
			400	28.90
27/09/2024	13:22:06.369	1		28.94
			1	28.94
			1	28.94
27/09/2024	13:18:31.479	10		28.96
			10	28.96
			10	28.96
27/09/2024	13:16:11.321	175		28.90
			175	28.90
			175	28.90
27/09/2024	13:11:45.362	100		28.82
			100	28.82
			100	28.82
27/09/2024	12:58:47.363	200		28.84
			200	28.84
			200	28.84
27/09/2024	12:57:33.329	70		28.88
			70	28.88
			70	28.88
27/09/2024	12:48:14.962	90		28.86
			90	28.86
			90	28.86
27/09/2024	12:43:59.435	100		28.88
			100	28.88
			100	28.88
27/09/2024	12:38:48.469	60		28.88
			60	28.88
			60	28.88
27/09/2024	12:29:33.467	150		28.86
			150	28.86
			150	28.86
27/09/2024	12:27:37.599	100		28.90
			100	28.90
			100	28.90
27/09/2024	12:11:57.792	25		28.90
			25	28.90
			25	28.90
27/09/2024	12:04:28.661	300		28.90
			300	28.90
			300	28.90
27/09/2024	12:04:28.247	100		28.88
			100	28.88
			100	28.88
27/09/2024	12:04:25.757	1		28.90
			1	28.90
			1	28.90
27/09/2024	11:56:58.511	20		28.90
			20	28.90
			20	28.90
27/09/2024	11:56:08.006	400		28.98
			400	28.98
			400	28.98
27/09/2024	11:51:40.598	7		29.00
			7	29.00
			7	29.00
27/09/2024	11:51:32.832	200		28.98
			200	28.98
			200	28.98
27/09/2024	11:44:21.828	150		28.90
			150	28.90
			150	28.90
27/09/2024	11:44:21.740	400		28.90
			400	28.90
			400	28.90
27/09/2024	11:44:21.634	400		28.90
			400	28.90
			400	28.90
27/09/2024	11:44:19.244	400		28.90
			400	28.90
			400	28.90
27/09/2024	11:44:15.094	400		28.88
			400	28.88
			400	28.88
27/09/2024	11:40:26.938	100		28.84
			100	28.84
			100	28.84
27/09/2024	11:38:59.342	35		28.82
			35	28.82
			35	28.82
27/09/2024	11:33:26.637	2		28.84
			2	28.84
			2	28.84
27/09/2024	11:33:05.794	60		28.84
			60	28.84
			60	28.84
27/09/2024	11:33:05.708	25		28.84
			25	28.84
			25	28.84
27/09/2024	11:29:15.997	400		28.88
			400	28.88
			400	28.88
27/09/2024	11:28:16.521	110		28.88
			110	28.88
			110	28.88
27/09/2024	11:21:36.524	2		28.98
			2	28.98
			2	28.98
27/09/2024	11:21:14.517	140		28.98
			140	28.98
			140	28.98
27/09/2024	11:20:08.491	300		28.94
			300	28.94
			300	28.94
27/09/2024	11:16:58.306	400		28.96
			400	28.96
			400	28.96
27/09/2024	11:15:27.843	400		28.92
			400	28.92
			400	28.92
27/09/2024	11:12:07.631	40		28.92
			40	28.92
			40	28.92
27/09/2024	11:11:30.907	200		28.92
			200	28.92
			200	28.92
27/09/2024	11:05:43.659	175		29.00
			175	29.00
			175	29.00
27/09/2024	11:03:37.026	150		29.00
			150	29.00
			150	29.00
27/09/2024	11:02:22.583	200		29.00
			200	29.00
			200	29.00
27/09/2024	11:02:16.330	10		29.00
			10	29.00
			10	29.00
27/09/2024	11:01:18.401	50		28.96
			50	28.96
			50	28.96
27/09/2024	10:56:07.677	400		29.00
			400	29.00
			400	29.00
27/09/2024	10:54:00.101	330		28.92
			300	28.92
			30	28.92
			330	28.92
27/09/2024	10:53:56.340	300		28.92
			300	28.92
			300	28.92
27/09/2024	10:53:01.400	400		28.92
			400	28.92
			400	28.92
27/09/2024	10:50:19.194	25		28.96
			25	28.96
			25	28.96
27/09/2024	10:49:18.973	60		28.96
			60	28.96
			60	28.96
27/09/2024	10:47:37.484	2		28.94
			2	28.94
			2	28.94
27/09/2024	10:46:37.233	400		28.96
			400	28.96
			400	28.96
27/09/2024	10:37:03.184	85		28.94
			85	28.94
			85	28.94
27/09/2024	10:36:53.605	77		28.98
			77	28.98
			77	28.98
27/09/2024	10:35:36.942	35		28.94
			35	28.94
			35	28.94
27/09/2024	10:33:19.956	200		28.94
			200	28.94
			200	28.94
27/09/2024	10:30:22.299	15		28.90
			15	28.90
			15	28.90
27/09/2024	10:26:36.340	40		28.92
			40	28.92
			40	28.92
27/09/2024	10:17:41.185	30		29.12
			30	29.12
			30	29.12
27/09/2024	10:13:02.792	70		29.08
			70	29.08
			70	29.08
27/09/2024	10:10:20.567	50		29.02
			50	29.02
			50	29.02
27/09/2024	10:08:55.757	120		29.02
			120	29.02
			120	29.02
27/09/2024	10:08:11.701	50		29.06
			50	29.06
			50	29.06
27/09/2024	10:05:12.020	20		28.98
			20	28.98
			20	28.98
27/09/2024	10:03:10.743	300		28.94
			300	28.94
			300	28.94
27/09/2024	09:59:23.984	300		28.96
			300	28.96
			300	28.96
27/09/2024	09:59:23.936	400		28.96
			400	28.96
			400	28.96
27/09/2024	09:58:14.958	300		28.96
			300	28.96
			300	28.96
27/09/2024	09:55:59.888	15		29.04
			15	29.04
			15	29.04
27/09/2024	09:52:29.456	100		29.02
			100	29.02
			100	29.02
27/09/2024	09:51:53.952	130		29.04
			130	29.04
			130	29.04
27/09/2024	09:46:31.204	30		29.00
			30	29.00
			30	29.00
27/09/2024	09:44:53.992	1 079		29.00
			400	29.00
			1 079	29.00
			300	29.00
			299	29.00
			80	29.00
27/09/2024	09:44:44.897	300		29.00
			200	29.00
			300	29.00
			100	29.00
27/09/2024	09:38:22.170	2		28.88
			2	28.88
			2	28.88
27/09/2024	09:37:16.685	300		28.90
			300	28.90
			300	28.90
27/09/2024	09:33:30.657	30		28.86
			30	28.86
			30	28.86
27/09/2024	09:30:49.770	1		28.92
			1	28.92
			1	28.92
27/09/2024	09:29:50.780	95		28.88
			95	28.88
			95	28.88
27/09/2024	09:29:41.548	100		28.92
			100	28.92
			100	28.92
27/09/2024	09:21:45.599	320		28.86
			320	28.86
			320	28.86
27/09/2024	09:19:45.138	150		28.82
			150	28.82
			150	28.82
27/09/2024	09:18:56.827	2 280		28.72
			2 280	28.72
			2 280	28.72
27/09/2024	09:18:45.776	200		28.80
			200	28.80
			200	28.80
27/09/2024	09:18:29.974	400		28.80
			400	28.80
			400	28.80
27/09/2024	09:12:21.399	400		28.84
			400	28.84
			400	28.84
27/09/2024	09:12:05.397	300		28.84
			300	28.84
			300	28.84
27/09/2024	09:09:50.301	3		28.90
			3	28.90
			3	28.90
27/09/2024	09:09:10.999	20		28.90
			20	28.90
			20	28.90
27/09/2024	09:08:51.921	50		28.90
			50	28.90
			50	28.90
27/09/2024	09:06:49.061	20		28.90
			20	28.90
			20	28.90
27/09/2024	09:06:32.382	100		28.90
			100	28.90
			100	28.90
27/09/2024	09:06:19.418	174		28.88
			174	28.88
			174	28.88
27/09/2024	09:03:21.737	200		28.82
			200	28.82
			200	28.82
27/09/2024	09:03:08.044	400		28.84
			400	28.84
			400	28.84
27/09/2024	09:02:04.520	2		28.80
			2	28.80
			2	28.80
27/09/2024	09:01:47.676	75		28.80
			75	28.80
			75	28.80
27/09/2024	09:00:37.322	100		28.62
			100	28.62
			100	28.62
27/09/2024	09:00:31.831	300		28.64
			300	28.64
			300	28.64
27/09/2024	08:55:29.128	200		28.44
			200	28.44
			200	28.44
27/09/2024	08:54:11.910	75		28.44
			75	28.44
			75	28.44
27/09/2024	08:51:56.201	285		28.44
			135	28.44
			150	28.44
			285	28.44
27/09/2024	08:51:22.647	100		28.50
			100	28.50
			100	28.50
27/09/2024	08:44:20.471	20		28.44
			20	28.44
			20	28.44
27/09/2024	08:36:43.354	10		28.66
			10	28.66
			10	28.66
27/09/2024	08:32:36.851	60		28.66
			60	28.66
			60	28.66
27/09/2024	08:32:29.860	135		28.66
			135	28.66
			135	28.66
27/09/2024	08:20:06.024	35		28.66
			35	28.66
			35	28.66
27/09/2024	08:17:11.120	100		28.44
			100	28.44
			100	28.44
27/09/2024	08:16:10.026	55		28.44
			55	28.44
			55	28.44
27/09/2024	08:07:16.257	30		28.44
			30	28.44
			30	28.44
27/09/2024	08:00:15.225	2		28.66
			2	28.66
			2	28.66
27/09/2024	08:00:03.554	525		28.66
			100	28.66
			89	28.66
			132	28.66
			174	28.66
			10	28.66
			30	28.66
			500	28.66
			15	28.66

Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

BASF SE

Bid: 47.70 / Ask: 48.10
Volume: 1 052 958
+5.75%

Top 5 Turnover

Realtime Quotes
Last Update:
27/09/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice