HENSOLDT AG

262

210

33.86

Date Time Volume Order Volume Price
03/01/2025 21:54:06.824 75   33.86
      15 33.86
      75 33.86
      10 33.86
      50 33.86
03/01/2025 21:42:48.962 29   33.88
      29 33.88
      29 33.88
03/01/2025 20:52:07.209 3   33.96
      3 33.96
      3 33.96
03/01/2025 20:08:10.626 10   34.08
      10 34.08
      10 34.08
03/01/2025 20:05:01.685 300   34.06
      50 34.06
      135 34.06
      50 34.06
      33 34.06
      32 34.06
      300 34.06
03/01/2025 20:01:17.832 33   33.88
      33 33.88
      33 33.88
03/01/2025 19:32:04.011 300   33.88
      32 33.88
      33 33.88
      185 33.88
      50 33.88
      300 33.88
03/01/2025 19:21:27.121 147   34.08
      50 34.08
      33 34.08
      32 34.08
      32 34.08
      147 34.08
03/01/2025 19:13:39.407 140   33.86
      32 33.86
      108 33.86
      140 33.86
03/01/2025 19:12:33.905 1   33.88
      1 33.88
      1 33.88
03/01/2025 19:04:27.388 29   34.08
      29 34.08
      29 34.08
03/01/2025 18:52:27.376 1   33.88
      1 33.88
      1 33.88
03/01/2025 18:43:46.917 15   34.08
      15 34.08
      15 34.08
03/01/2025 18:42:52.881 1   33.86
      1 33.86
      1 33.86
03/01/2025 18:42:41.133 60   34.16
      32 34.16
      28 34.16
      60 34.16
03/01/2025 18:40:53.916 250   33.88
      86 33.88
      250 33.88
      32 33.88
      50 33.88
      50 33.88
      32 33.88
03/01/2025 18:39:49.343 4   34.16
      4 34.16
      4 34.16
03/01/2025 18:39:04.550 25   34.16
      25 34.16
      25 34.16
03/01/2025 18:32:51.656 25   34.16
      25 34.16
      25 34.16
03/01/2025 18:27:30.754 2   34.16
      2 34.16
      2 34.16
03/01/2025 18:26:01.257 150   34.02
      50 34.02
      100 34.02
      150 34.02
03/01/2025 18:24:41.803 200   34.02
      200 34.02
      200 34.02
03/01/2025 18:21:59.786 88   34.02
      88 34.02
      88 34.02
03/01/2025 18:21:59.631 200   34.02
      200 34.02
      200 34.02
03/01/2025 18:21:03.140 300   34.02
      300 34.02
      100 34.02
      200 34.02
03/01/2025 18:16:41.509 60   34.02
      60 34.02
      49 34.02
      11 34.02
03/01/2025 18:13:13.559 2   33.80
      2 33.80
      2 33.80
03/01/2025 18:05:05.287 10   34.02
      10 34.02
      10 34.02
03/01/2025 18:02:26.683 25   33.72
      10 33.72
      25 33.72
      15 33.72
03/01/2025 18:02:10.005 150   34.02
      32 34.02
      86 34.02
      150 34.02
      32 34.02
03/01/2025 17:55:46.340 70   33.76
      32 33.76
      70 33.76
      32 33.76
      6 33.76
03/01/2025 17:32:03.356 20   33.98
      20 33.98
      20 33.98
03/01/2025 17:29:55.174 100   33.96
      100 33.96
      100 33.96
03/01/2025 17:28:29.690 9   33.96
      9 33.96
      9 33.96
03/01/2025 17:19:52.657 20   33.90
      20 33.90
      20 33.90
03/01/2025 17:18:50.318 100   33.90
      100 33.90
      100 33.90
03/01/2025 17:14:40.773 300   33.92
      300 33.92
      300 33.92
03/01/2025 17:13:26.263 50   33.86
      50 33.86
      50 33.86
03/01/2025 17:10:06.429 300   33.84
      300 33.84
      300 33.84
03/01/2025 17:08:45.043 50   33.80
      50 33.80
      50 33.80
03/01/2025 17:08:34.969 1 650   33.80
      1 650 33.80
      1 650 33.80
03/01/2025 17:04:14.070 90   33.86
      90 33.86
      90 33.86
03/01/2025 16:58:51.978 30   33.82
      30 33.82
      30 33.82
03/01/2025 16:52:59.344 147   33.88
      147 33.88
      147 33.88
03/01/2025 16:52:42.811 60   33.88
      60 33.88
      60 33.88
03/01/2025 16:42:46.414 100   33.86
      100 33.86
      100 33.86
03/01/2025 16:39:24.638 43   33.84
      43 33.84
      43 33.84
03/01/2025 16:29:50.238 60   33.80
      60 33.80
      60 33.80
03/01/2025 16:29:19.505 150   33.80
      150 33.80
      150 33.80
03/01/2025 16:24:07.788 20   33.78
      20 33.78
      20 33.78
03/01/2025 16:22:35.654 150   33.76
      150 33.76
      150 33.76
03/01/2025 16:06:37.656 12   34.00
      12 34.00
      12 34.00
03/01/2025 16:04:37.911 200   33.92
      200 33.92
      200 33.92
03/01/2025 16:01:28.171 300   33.92
      300 33.92
      300 33.92
03/01/2025 16:01:27.013 20   33.92
      20 33.92
      20 33.92
03/01/2025 16:00:27.018 4   33.94
      4 33.94
      4 33.94
03/01/2025 15:58:27.978 200   33.92
      200 33.92
      200 33.92
03/01/2025 15:57:09.381 40   33.92
      40 33.92
      40 33.92
03/01/2025 15:45:30.045 150   33.98
      150 33.98
      150 33.98
03/01/2025 15:43:02.876 100   34.02
      100 34.02
      100 34.02
03/01/2025 15:39:43.918 86   34.00
      50 34.00
      36 34.00
      86 34.00
03/01/2025 15:38:13.962 90   33.98
      90 33.98
      90 33.98
03/01/2025 15:37:38.136 300   33.98
      300 33.98
      300 33.98
03/01/2025 15:36:51.699 1   33.92
      1 33.92
      1 33.92
03/01/2025 15:34:23.257 300   33.98
      300 33.98
      300 33.98
03/01/2025 15:33:32.312 210   33.96
      210 33.96
      210 33.96
03/01/2025 15:33:15.500 4 150   33.92
      4 150 33.92
      4 150 33.92
03/01/2025 15:32:46.890 300   33.92
      300 33.92
      300 33.92
03/01/2025 15:26:31.529 200   33.90
      200 33.90
      200 33.90
03/01/2025 15:14:17.861 2   33.82
      2 33.82
      2 33.82
03/01/2025 15:06:29.073 42   33.82
      42 33.82
      42 33.82
03/01/2025 14:58:26.616 10   33.84
      10 33.84
      10 33.84
03/01/2025 14:49:35.291 150   33.80
      150 33.80
      150 33.80
03/01/2025 14:47:57.371 300   33.80
      300 33.80
      300 33.80
03/01/2025 14:39:17.465 100   33.82
      100 33.82
      100 33.82
03/01/2025 14:36:53.430 100   33.84
      100 33.84
      100 33.84
03/01/2025 14:35:51.081 200   33.84
      200 33.84
      200 33.84
03/01/2025 14:31:23.827 100   33.84
      100 33.84
      100 33.84
03/01/2025 14:24:16.250 221   33.82
      221 33.82
      221 33.82
03/01/2025 14:18:33.423 50   33.86
      50 33.86
      50 33.86
03/01/2025 14:17:47.598 185   33.84
      185 33.84
      185 33.84
03/01/2025 14:12:29.791 5   33.82
      5 33.82
      5 33.82
03/01/2025 14:09:11.629 10   33.86
      10 33.86
      10 33.86
03/01/2025 13:58:51.920 2   33.74
      2 33.74
      2 33.74
03/01/2025 13:54:55.287 100   33.70
      100 33.70
      100 33.70
03/01/2025 13:53:11.856 200   33.72
      200 33.72
      200 33.72
03/01/2025 13:49:52.018 60   33.70
      60 33.70
      60 33.70
03/01/2025 13:48:07.372 10   33.68
      10 33.68
      10 33.68
03/01/2025 13:47:35.030 150   33.64
      150 33.64
      150 33.64
03/01/2025 13:46:14.943 300   33.64
      300 33.64
      300 33.64
03/01/2025 13:41:12.993 20   33.66
      17 33.66
      20 33.66
      3 33.66
03/01/2025 13:40:05.047 200   33.68
      200 33.68
      200 33.68
03/01/2025 13:38:01.727 10   33.76
      10 33.76
      10 33.76
03/01/2025 13:34:42.690 20   33.78
      20 33.78
      20 33.78
03/01/2025 13:33:03.296 95   33.74
      95 33.74
      95 33.74
03/01/2025 13:31:27.779 40   33.78
      40 33.78
      40 33.78
03/01/2025 13:23:45.546 126   33.76
      126 33.76
      126 33.76
03/01/2025 13:21:56.964 100   33.74
      100 33.74
      100 33.74
03/01/2025 13:17:26.774 30   33.78
      30 33.78
      30 33.78
03/01/2025 13:13:59.617 300   33.78
      300 33.78
      300 33.78
03/01/2025 13:13:36.689 10   33.76
      10 33.76
      10 33.76
03/01/2025 13:13:23.643 200   33.76
      200 33.76
      200 33.76
03/01/2025 12:59:38.675 16   33.84
      16 33.84
      16 33.84
03/01/2025 12:59:25.344 50   33.84
      50 33.84
      50 33.84
03/01/2025 12:58:02.203 200   33.82
      200 33.82
      200 33.82
03/01/2025 12:56:23.465 29   33.76
      29 33.76
      29 33.76
03/01/2025 12:56:10.680 100   33.76
      100 33.76
      100 33.76
03/01/2025 12:56:02.063 50   33.76
      50 33.76
      50 33.76
03/01/2025 12:50:21.113 3   33.76
      3 33.76
      3 33.76
03/01/2025 12:49:19.427 100   33.76
      100 33.76
      100 33.76
03/01/2025 12:44:10.411 294   33.84
      294 33.84
      294 33.84
03/01/2025 12:25:07.050 2   33.84
      2 33.84
      2 33.84
03/01/2025 12:20:14.479 90   33.88
      90 33.88
      90 33.88
03/01/2025 12:08:29.985 100   33.76
      100 33.76
      100 33.76
03/01/2025 12:02:06.605 1   33.84
      1 33.84
      1 33.84
03/01/2025 12:01:55.511 2   33.80
      2 33.80
      2 33.80
03/01/2025 12:00:25.557 50   33.78
      50 33.78
      50 33.78
03/01/2025 11:56:54.784 44   33.74
      44 33.74
      44 33.74
03/01/2025 11:50:12.452 200   33.74
      200 33.74
      200 33.74
03/01/2025 11:49:32.340 10   33.76
      10 33.76
      10 33.76
03/01/2025 11:49:22.769 90   33.74
      90 33.74
      90 33.74
03/01/2025 11:45:14.028 50   33.80
      50 33.80
      50 33.80
03/01/2025 11:41:58.210 25   33.80
      25 33.80
      25 33.80
03/01/2025 11:41:31.255 300   33.78
      300 33.78
      300 33.78
03/01/2025 11:41:15.887 166   33.80
      166 33.80
      166 33.80
03/01/2025 11:39:14.934 15   33.74
      15 33.74
      15 33.74
03/01/2025 11:36:47.906 30   33.76
      30 33.76
      30 33.76
03/01/2025 11:32:50.726 200   33.78
      200 33.78
      200 33.78
03/01/2025 11:32:50.275 1 100   33.80
      1 100 33.80
      1 100 33.80
03/01/2025 11:32:23.604 300   33.80
      300 33.80
      300 33.80
03/01/2025 11:31:09.342 175   33.76
      175 33.76
      175 33.76
03/01/2025 11:30:39.459 3   33.76
      3 33.76
      3 33.76
03/01/2025 11:23:47.050 2   33.80
      2 33.80
      2 33.80
03/01/2025 11:22:41.296 30   33.70
      30 33.70
      30 33.70
03/01/2025 11:20:51.302 100   33.72
      100 33.72
      100 33.72
03/01/2025 11:20:47.013 2   33.76
      2 33.76
      2 33.76
03/01/2025 11:19:55.701 300   33.76
      300 33.76
      300 33.76
03/01/2025 11:19:38.077 100   33.78
      100 33.78
      100 33.78
03/01/2025 11:17:47.190 1 000   33.80
      825 33.80
      1 000 33.80
      175 33.80
03/01/2025 11:16:55.606 300   33.74
      300 33.74
      300 33.74
03/01/2025 11:16:36.641 700   33.78
      700 33.78
      700 33.78
03/01/2025 11:16:11.555 300   33.72
      300 33.72
      300 33.72
03/01/2025 11:07:46.363 37   33.64
      37 33.64
      37 33.64
03/01/2025 11:05:05.209 300   33.64
      300 33.64
      300 33.64
03/01/2025 11:04:19.555 10   33.64
      10 33.64
      10 33.64
03/01/2025 11:03:04.303 100   33.58
      100 33.58
      100 33.58
03/01/2025 11:02:11.967 3   33.60
      3 33.60
      3 33.60
03/01/2025 11:00:13.161 100   33.74
      100 33.74
      100 33.74
03/01/2025 10:57:52.338 40   33.74
      40 33.74
      40 33.74
03/01/2025 10:56:43.837 15   33.74
      15 33.74
      15 33.74
03/01/2025 10:54:00.289 105   33.74
      105 33.74
      105 33.74
03/01/2025 10:47:26.254 150   33.74
      150 33.74
      150 33.74
03/01/2025 10:45:30.475 70   33.70
      70 33.70
      70 33.70
03/01/2025 10:45:30.334 300   33.70
      300 33.70
      300 33.70
03/01/2025 10:45:25.724 330   33.70
      330 33.70
      300 33.70
      30 33.70
03/01/2025 10:44:27.258 300   33.68
      300 33.68
      300 33.68
03/01/2025 10:27:11.204 2   33.46
      2 33.46
      2 33.46
03/01/2025 10:20:23.245 1 104   33.46
      1 104 33.46
      1 104 33.46
03/01/2025 10:18:22.672 300   33.52
      300 33.52
      300 33.52
03/01/2025 10:17:32.479 60   33.54
      60 33.54
      60 33.54
03/01/2025 10:17:30.318 200   33.52
      200 33.52
      200 33.52
03/01/2025 10:11:49.073 50   33.52
      50 33.52
      50 33.52
03/01/2025 10:10:31.274 125   33.52
      125 33.52
      125 33.52
03/01/2025 10:10:22.956 145   33.56
      145 33.56
      145 33.56
03/01/2025 10:10:15.704 300   33.56
      300 33.56
      300 33.56
03/01/2025 10:05:02.987 200   33.60
      200 33.60
      200 33.60
03/01/2025 10:04:40.051 300   33.64
      300 33.64
      300 33.64
03/01/2025 10:04:24.394 200   33.64
      200 33.64
      200 33.64
03/01/2025 09:54:48.353 10   33.68
      10 33.68
      10 33.68
03/01/2025 09:54:40.358 1   33.68
      1 33.68
      1 33.68
03/01/2025 09:52:22.445 300   33.68
      300 33.68
      300 33.68
03/01/2025 09:49:35.129 92   33.68
      2 33.68
      70 33.68
      20 33.68
      92 33.68
03/01/2025 09:47:34.721 300   33.70
      300 33.70
      300 33.70
03/01/2025 09:42:55.204 6   33.74
      6 33.74
      6 33.74
03/01/2025 09:42:26.111 2   33.74
      2 33.74
      2 33.74
03/01/2025 09:39:35.956 150   33.76
      150 33.76
      150 33.76
03/01/2025 09:38:29.322 175   33.78
      175 33.78
      175 33.78
03/01/2025 09:37:39.917 5   33.70
      5 33.70
      5 33.70
03/01/2025 09:37:09.421 100   33.66
      100 33.66
      100 33.66
03/01/2025 09:35:44.212 13   33.58
      13 33.58
      13 33.58
03/01/2025 09:35:11.225 60   33.56
      60 33.56
      60 33.56
03/01/2025 09:31:45.996 70   33.52
      70 33.52
      70 33.52
03/01/2025 09:30:21.850 1   33.50
      1 33.50
      1 33.50
03/01/2025 09:29:38.902 142   33.44
      142 33.44
      142 33.44
03/01/2025 09:27:33.374 50   33.54
      50 33.54
      50 33.54
03/01/2025 09:23:28.531 1 000   33.52
      1 000 33.52
      1 000 33.52
03/01/2025 09:18:16.592 30   33.56
      30 33.56
      30 33.56
03/01/2025 09:15:37.513 100   33.52
      100 33.52
      100 33.52
03/01/2025 09:10:49.018 6   33.32
      6 33.32
      6 33.32
03/01/2025 09:10:29.666 1 000   33.30
      1 000 33.30
      1 000 33.30
03/01/2025 09:08:34.222 100   33.42
      100 33.42
      100 33.42
03/01/2025 09:05:45.375 35   33.38
      35 33.38
      35 33.38
03/01/2025 09:05:30.918 90   33.44
      90 33.44
      90 33.44
03/01/2025 09:04:21.672 20   33.46
      20 33.46
      20 33.46
03/01/2025 09:04:21.554 385   33.50
      100 33.50
      385 33.50
      100 33.50
      100 33.50
      35 33.50
      50 33.50
03/01/2025 09:03:14.359 300   33.52
      300 33.52
      300 33.52
03/01/2025 09:03:12.578 35   33.54
      35 33.54
      35 33.54
03/01/2025 09:02:15.053 300   33.58
      300 33.58
      300 33.58
03/01/2025 09:02:14.990 65   33.60
      5 33.60
      50 33.60
      10 33.60
      65 33.60
03/01/2025 09:00:51.673 99   33.66
      99 33.66
      99 33.66
03/01/2025 09:00:51.507 700   33.70
      700 33.70
      700 33.70
03/01/2025 09:00:38.693 125   33.70
      125 33.70
      125 33.70
03/01/2025 08:58:50.784 2   33.72
      2 33.72
      2 33.72
03/01/2025 08:56:58.357 45   33.94
      45 33.94
      32 33.94
      13 33.94
03/01/2025 08:55:48.912 44   33.94
      44 33.94
      12 33.94
      32 33.94
03/01/2025 08:48:36.516 25   33.94
      25 33.94
      25 33.94
03/01/2025 08:45:55.907 41   33.72
      32 33.72
      9 33.72
      41 33.72
03/01/2025 08:19:40.971 55   33.72
      55 33.72
      7 33.72
      16 33.72
      32 33.72
03/01/2025 08:10:13.365 7   33.92
      7 33.92
      7 33.92
03/01/2025 08:00:06.384 385   33.94
      10 33.94
      15 33.94
      50 33.94
      2 33.94
      30 33.94
      300 33.94
      10 33.94
      30 33.94
      1 33.94
      270 33.94
      52 33.94
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)