Indra Sistemas S.A.

133

130

33.90

Date Time Volume Order Volume Price
12/09/2025 21:07:55.896 40   33.90
      40 33.90
      40 33.90
12/09/2025 21:07:45.459 160   33.94
      160 33.94
      160 33.94
12/09/2025 20:50:21.409 26   33.98
      26 33.98
      26 33.98
12/09/2025 20:45:20.124 3   33.94
      3 33.94
      3 33.94
12/09/2025 20:45:06.038 9   33.98
      9 33.98
      9 33.98
12/09/2025 20:41:38.624 3   33.94
      3 33.94
      3 33.94
12/09/2025 20:10:27.082 12   33.98
      12 33.98
      12 33.98
12/09/2025 19:56:53.917 20   34.00
      20 34.00
      20 34.00
12/09/2025 19:26:51.993 13   33.98
      13 33.98
      13 33.98
12/09/2025 19:24:24.351 15   33.98
      15 33.98
      15 33.98
12/09/2025 19:06:27.840 58   33.98
      58 33.98
      58 33.98
12/09/2025 19:04:01.787 3   33.98
      3 33.98
      3 33.98
12/09/2025 19:03:49.240 55   33.98
      55 33.98
      55 33.98
12/09/2025 19:02:15.529 2   33.98
      2 33.98
      2 33.98
12/09/2025 18:47:43.978 1   33.98
      1 33.98
      1 33.98
12/09/2025 18:43:43.173 6   33.94
      6 33.94
      6 33.94
12/09/2025 18:42:16.108 50   33.94
      50 33.94
      50 33.94
12/09/2025 18:11:45.389 5   34.00
      5 34.00
      5 34.00
12/09/2025 18:10:13.157 16   33.96
      16 33.96
      16 33.96
12/09/2025 18:00:12.880 1   33.98
      1 33.98
      1 33.98
12/09/2025 17:57:05.654 160   34.02
      160 34.02
      160 34.02
12/09/2025 17:56:39.082 140   34.04
      140 34.04
      140 34.04
12/09/2025 17:45:21.092 120   33.96
      120 33.96
      120 33.96
12/09/2025 17:44:43.265 30   34.02
      30 34.02
      27 34.02
      3 34.02
12/09/2025 17:35:52.265 3   33.96
      3 33.96
      3 33.96
12/09/2025 17:35:44.029 2   34.02
      1 34.02
      1 34.02
      2 34.02
12/09/2025 17:23:59.423 1   33.90
      1 33.90
      1 33.90
12/09/2025 17:12:15.554 59   33.82
      59 33.82
      59 33.82
12/09/2025 17:11:47.275 9   33.82
      9 33.82
      9 33.82
12/09/2025 17:09:41.782 55   33.82
      55 33.82
      55 33.82
12/09/2025 17:08:27.031 100   33.80
      100 33.80
      100 33.80
12/09/2025 17:00:05.858 14   33.82
      14 33.82
      14 33.82
12/09/2025 16:39:38.218 30   33.66
      30 33.66
      30 33.66
12/09/2025 16:39:35.109 6   33.70
      6 33.70
      6 33.70
12/09/2025 16:32:41.174 2   33.66
      2 33.66
      2 33.66
12/09/2025 16:21:47.265 1   33.62
      1 33.62
      1 33.62
12/09/2025 16:21:10.873 346   33.58
      346 33.58
      346 33.58
12/09/2025 16:18:47.060 10   33.62
      10 33.62
      10 33.62
12/09/2025 16:11:15.032 3   33.66
      3 33.66
      3 33.66
12/09/2025 15:59:14.596 5   33.68
      5 33.68
      5 33.68
12/09/2025 15:43:33.173 2   33.76
      2 33.76
      2 33.76
12/09/2025 15:43:14.347 1   33.78
      1 33.78
      1 33.78
12/09/2025 15:42:19.105 61   33.76
      61 33.76
      61 33.76
12/09/2025 15:41:06.483 55   33.76
      55 33.76
      55 33.76
12/09/2025 15:34:21.058 15   33.78
      15 33.78
      15 33.78
12/09/2025 15:27:17.914 23   33.70
      23 33.70
      23 33.70
12/09/2025 15:23:45.099 3   33.72
      3 33.72
      3 33.72
12/09/2025 15:17:52.710 5   33.74
      5 33.74
      5 33.74
12/09/2025 15:14:30.654 50   33.78
      50 33.78
      50 33.78
12/09/2025 15:07:33.131 23   33.80
      23 33.80
      23 33.80
12/09/2025 15:06:16.631 1   33.88
      1 33.88
      1 33.88
12/09/2025 15:04:32.568 61   33.78
      61 33.78
      61 33.78
12/09/2025 15:01:03.507 12   33.78
      12 33.78
      12 33.78
12/09/2025 15:01:03.087 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:01:02.650 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:01:01.481 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:01:01.207 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:01:01.019 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:01:00.766 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:01:00.548 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:00:53.634 300   33.78
      300 33.78
      300 33.78
12/09/2025 15:00:53.601 300   33.78
      300 33.78
      300 33.78
12/09/2025 14:57:55.128 9   33.76
      9 33.76
      9 33.76
12/09/2025 14:55:15.463 250   33.70
      250 33.70
      250 33.70
12/09/2025 14:54:51.724 15   33.66
      15 33.66
      15 33.66
12/09/2025 14:54:51.594 60   33.60
      60 33.60
      60 33.60
12/09/2025 14:36:51.026 25   33.54
      25 33.54
      25 33.54
12/09/2025 14:35:35.789 6   33.56
      6 33.56
      6 33.56
12/09/2025 14:34:06.107 15   33.56
      15 33.56
      15 33.56
12/09/2025 14:30:40.823 1   33.50
      1 33.50
      1 33.50
12/09/2025 14:14:51.428 250   33.42
      250 33.42
      250 33.42
12/09/2025 14:07:22.392 1   33.42
      1 33.42
      1 33.42
12/09/2025 14:06:55.234 1   33.42
      1 33.42
      1 33.42
12/09/2025 14:06:11.560 1   33.38
      1 33.38
      1 33.38
12/09/2025 14:01:14.762 2   33.36
      2 33.36
      2 33.36
12/09/2025 13:57:28.549 155   33.36
      155 33.36
      155 33.36
12/09/2025 13:57:13.150 3   33.40
      3 33.40
      3 33.40
12/09/2025 13:56:28.477 15   33.40
      15 33.40
      15 33.40
12/09/2025 13:54:54.662 300   33.38
      300 33.38
      300 33.38
12/09/2025 13:27:14.209 1   33.24
      1 33.24
      1 33.24
12/09/2025 13:26:25.002 46   33.22
      46 33.22
      46 33.22
12/09/2025 13:25:28.284 3   33.22
      3 33.22
      3 33.22
12/09/2025 13:08:51.366 3   33.24
      3 33.24
      3 33.24
12/09/2025 13:08:15.953 61   33.26
      61 33.26
      61 33.26
12/09/2025 12:58:15.033 40   33.26
      40 33.26
      40 33.26
12/09/2025 12:57:37.806 10   33.26
      10 33.26
      10 33.26
12/09/2025 12:57:10.454 8   33.26
      8 33.26
      8 33.26
12/09/2025 12:53:25.394 2   33.28
      2 33.28
      2 33.28
12/09/2025 12:31:11.888 2   33.38
      2 33.38
      2 33.38
12/09/2025 12:17:02.618 7   33.40
      7 33.40
      7 33.40
12/09/2025 12:08:56.659 30   33.34
      30 33.34
      30 33.34
12/09/2025 12:04:44.281 1   33.34
      1 33.34
      1 33.34
12/09/2025 12:03:51.762 59   33.32
      59 33.32
      59 33.32
12/09/2025 11:56:42.680 1   33.36
      1 33.36
      1 33.36
12/09/2025 11:31:42.868 300   33.26
      300 33.26
      300 33.26
12/09/2025 11:05:21.773 200   33.32
      200 33.32
      200 33.32
12/09/2025 11:03:25.254 55   33.32
      55 33.32
      55 33.32
12/09/2025 10:55:28.900 18   33.46
      18 33.46
      18 33.46
12/09/2025 10:50:24.741 3   33.42
      3 33.42
      3 33.42
12/09/2025 10:48:13.538 1   33.40
      1 33.40
      1 33.40
12/09/2025 10:47:32.993 6   33.40
      6 33.40
      6 33.40
12/09/2025 10:47:20.020 3   33.42
      3 33.42
      3 33.42
12/09/2025 10:47:03.423 7   33.46
      7 33.46
      7 33.46
12/09/2025 10:24:31.436 1   33.42
      1 33.42
      1 33.42
12/09/2025 10:18:37.280 5   33.38
      5 33.38
      5 33.38
12/09/2025 10:11:59.569 9   33.38
      9 33.38
      9 33.38
12/09/2025 10:04:21.472 2   33.32
      2 33.32
      2 33.32
12/09/2025 10:03:31.109 61   33.32
      61 33.32
      61 33.32
12/09/2025 10:00:39.042 9   33.22
      9 33.22
      9 33.22
12/09/2025 09:53:45.698 3   33.26
      3 33.26
      3 33.26
12/09/2025 09:50:33.129 6   33.34
      6 33.34
      6 33.34
12/09/2025 09:49:05.629 25   33.36
      25 33.36
      25 33.36
12/09/2025 09:46:50.015 40   33.34
      40 33.34
      40 33.34
12/09/2025 09:43:07.545 6   33.42
      6 33.42
      6 33.42
12/09/2025 09:40:51.539 3   33.42
      3 33.42
      3 33.42
12/09/2025 09:40:48.017 1   33.46
      1 33.46
      1 33.46
12/09/2025 09:40:32.427 1   33.48
      1 33.48
      1 33.48
12/09/2025 09:31:16.091 1   33.42
      1 33.42
      1 33.42
12/09/2025 09:27:01.913 1   33.56
      1 33.56
      1 33.56
12/09/2025 09:23:08.701 1   33.56
      1 33.56
      1 33.56
12/09/2025 09:17:49.805 40   33.50
      40 33.50
      40 33.50
12/09/2025 09:17:02.094 32   33.50
      32 33.50
      32 33.50
12/09/2025 09:16:32.543 1   33.48
      1 33.48
      1 33.48
12/09/2025 09:06:08.427 300   33.36
      300 33.36
      300 33.36
12/09/2025 09:05:11.947 46   33.36
      46 33.36
      46 33.36
12/09/2025 08:21:50.051 3   33.12
      3 33.12
      3 33.12
12/09/2025 08:02:31.201 25   33.14
      25 33.14
      25 33.14
12/09/2025 08:00:25.357 3   33.14
      3 33.14
      3 33.14
12/09/2025 08:00:05.332 5   33.18
      5 33.18
      5 33.18
12/09/2025 07:30:00.206 10   33.12
      10 33.12
      10 33.12
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)