Indra Sistemas S.A.

209

205

50.75

Date Time Volume Order Volume Price
04/11/2025 21:55:00.614 39   50.75
      39 50.75
      39 50.75
04/11/2025 21:48:59.565 50   50.60
      50 50.60
      50 50.60
04/11/2025 20:51:01.286 2   50.75
      2 50.75
      2 50.75
04/11/2025 20:46:49.898 1   50.75
      1 50.75
      1 50.75
04/11/2025 20:44:23.507 2   50.60
      2 50.60
      2 50.60
04/11/2025 20:42:34.035 200   50.70
      200 50.70
      90 50.70
      110 50.70
04/11/2025 20:38:29.365 2   50.90
      2 50.90
      2 50.90
04/11/2025 20:37:43.502 2   50.95
      2 50.95
      2 50.95
04/11/2025 20:34:17.270 110   50.75
      110 50.75
      110 50.75
04/11/2025 20:25:33.691 2   50.75
      2 50.75
      2 50.75
04/11/2025 20:24:28.600 30   50.75
      30 50.75
      30 50.75
04/11/2025 20:08:31.979 25   50.70
      25 50.70
      25 50.70
04/11/2025 19:57:08.339 1   50.75
      1 50.75
      1 50.75
04/11/2025 19:53:51.391 1   50.75
      1 50.75
      1 50.75
04/11/2025 19:52:49.032 1   50.75
      1 50.75
      1 50.75
04/11/2025 19:48:20.914 1   50.75
      1 50.75
      1 50.75
04/11/2025 19:47:52.052 1   50.70
      1 50.70
      1 50.70
04/11/2025 19:45:13.032 3   50.70
      3 50.70
      3 50.70
04/11/2025 19:43:29.333 10   50.70
      10 50.70
      10 50.70
04/11/2025 19:42:44.879 1   50.70
      1 50.70
      1 50.70
04/11/2025 19:38:22.141 1   50.75
      1 50.75
      1 50.75
04/11/2025 19:36:02.685 1   50.75
      1 50.75
      1 50.75
04/11/2025 19:22:56.949 24   50.75
      24 50.75
      24 50.75
04/11/2025 19:15:09.287 1   50.75
      1 50.75
      1 50.75
04/11/2025 19:07:51.215 5   50.80
      5 50.80
      5 50.80
04/11/2025 19:04:38.310 10   50.80
      10 50.80
      10 50.80
04/11/2025 18:31:53.002 10   50.80
      10 50.80
      10 50.80
04/11/2025 18:21:01.795 1   50.80
      1 50.80
      1 50.80
04/11/2025 18:18:02.085 6   50.85
      6 50.85
      6 50.85
04/11/2025 18:11:33.251 3   50.85
      3 50.85
      3 50.85
04/11/2025 18:11:04.374 1   50.90
      1 50.90
      1 50.90
04/11/2025 18:10:50.085 1   50.85
      1 50.85
      1 50.85
04/11/2025 17:53:56.626 1   50.95
      1 50.95
      1 50.95
04/11/2025 17:43:26.934 1   50.95
      1 50.95
      1 50.95
04/11/2025 17:37:07.171 3   50.90
      3 50.90
      3 50.90
04/11/2025 17:35:43.388 1   50.95
      1 50.95
      1 50.95
04/11/2025 17:24:05.750 1   50.75
      1 50.75
      1 50.75
04/11/2025 17:23:40.804 8   50.75
      8 50.75
      8 50.75
04/11/2025 17:16:57.629 1   50.75
      1 50.75
      1 50.75
04/11/2025 17:06:41.406 157   50.75
      157 50.75
      157 50.75
04/11/2025 17:04:27.994 1   50.85
      1 50.85
      1 50.85
04/11/2025 16:55:45.741 2   50.75
      2 50.75
      2 50.75
04/11/2025 16:55:31.918 50   50.65
      50 50.65
      50 50.65
04/11/2025 16:52:09.994 3   50.75
      3 50.75
      3 50.75
04/11/2025 16:38:51.702 1   50.65
      1 50.65
      1 50.65
04/11/2025 16:34:07.580 54   50.60
      54 50.60
      54 50.60
04/11/2025 16:27:20.469 1   50.65
      1 50.65
      1 50.65
04/11/2025 16:26:31.954 4   50.60
      4 50.60
      4 50.60
04/11/2025 16:21:06.225 33   50.55
      33 50.55
      33 50.55
04/11/2025 16:18:33.090 3   50.45
      3 50.45
      3 50.45
04/11/2025 16:18:17.692 1   50.50
      1 50.50
      1 50.50
04/11/2025 16:11:58.919 449   50.55
      449 50.55
      449 50.55
04/11/2025 16:08:30.967 3   50.55
      3 50.55
      3 50.55
04/11/2025 16:06:51.920 12   50.55
      12 50.55
      12 50.55
04/11/2025 16:06:35.884 20   50.55
      20 50.55
      20 50.55
04/11/2025 16:05:16.688 20   50.60
      20 50.60
      20 50.60
04/11/2025 16:04:59.989 2   50.55
      2 50.55
      2 50.55
04/11/2025 16:04:49.317 1   50.60
      1 50.60
      1 50.60
04/11/2025 16:04:10.065 2   50.55
      2 50.55
      2 50.55
04/11/2025 16:04:09.261 5   50.45
      5 50.45
      5 50.45
04/11/2025 16:00:04.356 2   50.55
      2 50.55
      2 50.55
04/11/2025 15:55:25.995 59   50.60
      59 50.60
      59 50.60
04/11/2025 15:54:05.633 113   50.60
      113 50.60
      113 50.60
04/11/2025 15:54:04.888 200   50.60
      200 50.60
      200 50.60
04/11/2025 15:54:02.499 200   50.60
      200 50.60
      200 50.60
04/11/2025 15:53:32.421 200   50.60
      200 50.60
      200 50.60
04/11/2025 15:50:49.673 1   50.70
      1 50.70
      1 50.70
04/11/2025 15:50:15.167 3   50.60
      3 50.60
      3 50.60
04/11/2025 15:46:50.698 1   50.55
      1 50.55
      1 50.55
04/11/2025 15:46:09.134 1   50.45
      1 50.45
      1 50.45
04/11/2025 15:44:40.068 3   50.40
      3 50.40
      3 50.40
04/11/2025 15:43:22.489 3   50.45
      3 50.45
      3 50.45
04/11/2025 15:41:32.630 1   50.40
      1 50.40
      1 50.40
04/11/2025 15:20:27.878 20   50.30
      20 50.30
      20 50.30
04/11/2025 15:16:37.820 6   50.35
      6 50.35
      6 50.35
04/11/2025 15:14:32.425 1   50.35
      1 50.35
      1 50.35
04/11/2025 15:12:36.804 1   50.30
      1 50.30
      1 50.30
04/11/2025 15:02:33.679 18   50.35
      18 50.35
      18 50.35
04/11/2025 14:58:46.517 18   50.35
      18 50.35
      18 50.35
04/11/2025 14:57:34.072 30   50.40
      30 50.40
      30 50.40
04/11/2025 14:54:18.123 28   50.40
      28 50.40
      28 50.40
04/11/2025 14:54:17.961 200   50.40
      200 50.40
      200 50.40
04/11/2025 14:54:17.587 200   50.40
      200 50.40
      200 50.40
04/11/2025 14:54:17.178 200   50.40
      200 50.40
      200 50.40
04/11/2025 14:54:16.828 200   50.40
      200 50.40
      200 50.40
04/11/2025 14:54:16.642 200   50.40
      200 50.40
      200 50.40
04/11/2025 14:54:16.394 200   50.40
      200 50.40
      200 50.40
04/11/2025 14:54:13.252 200   50.40
      200 50.40
      200 50.40
04/11/2025 14:49:42.084 7   50.35
      7 50.35
      7 50.35
04/11/2025 14:38:34.608 20   50.25
      20 50.25
      20 50.25
04/11/2025 14:30:11.987 1   50.20
      1 50.20
      1 50.20
04/11/2025 14:29:20.959 100   50.25
      100 50.25
      100 50.25
04/11/2025 14:25:02.630 1   50.30
      1 50.30
      1 50.30
04/11/2025 14:17:30.494 100   50.30
      100 50.30
      100 50.30
04/11/2025 14:06:58.897 200   50.40
      200 50.40
      200 50.40
04/11/2025 13:57:24.425 10   50.45
      10 50.45
      10 50.45
04/11/2025 13:56:13.682 65   50.45
      65 50.45
      65 50.45
04/11/2025 13:54:28.117 20   50.50
      20 50.50
      20 50.50
04/11/2025 13:52:01.601 1   50.50
      1 50.50
      1 50.50
04/11/2025 13:45:37.222 1   50.40
      1 50.40
      1 50.40
04/11/2025 13:39:49.181 6   50.40
      6 50.40
      6 50.40
04/11/2025 13:35:00.495 3   50.40
      3 50.40
      3 50.40
04/11/2025 13:29:00.897 20   50.40
      20 50.40
      20 50.40
04/11/2025 13:17:55.986 45   50.15
      45 50.15
      45 50.15
04/11/2025 12:50:04.491 20   50.20
      20 50.20
      20 50.20
04/11/2025 12:42:35.034 1   50.20
      1 50.20
      1 50.20
04/11/2025 12:35:32.811 3   50.10
      3 50.10
      3 50.10
04/11/2025 12:35:24.761 1   50.15
      1 50.15
      1 50.15
04/11/2025 12:35:16.115 20   50.15
      20 50.15
      20 50.15
04/11/2025 12:34:38.586 2   50.15
      2 50.15
      2 50.15
04/11/2025 12:34:17.954 1   50.15
      1 50.15
      1 50.15
04/11/2025 12:29:03.498 2   50.10
      2 50.10
      2 50.10
04/11/2025 12:18:49.919 1   50.20
      1 50.20
      1 50.20
04/11/2025 12:18:01.834 1   50.20
      1 50.20
      1 50.20
04/11/2025 12:17:47.752 1   50.25
      1 50.25
      1 50.25
04/11/2025 12:10:50.580 1   50.15
      1 50.15
      1 50.15
04/11/2025 12:09:57.081 50   50.10
      50 50.10
      50 50.10
04/11/2025 12:09:19.356 200   50.10
      200 50.10
      200 50.10
04/11/2025 12:03:02.977 3   49.92
      3 49.92
      3 49.92
04/11/2025 12:02:59.255 1   49.98
      1 49.98
      1 49.98
04/11/2025 12:00:12.565 3   49.88
      3 49.88
      3 49.88
04/11/2025 11:58:43.129 1   50.00
      1 50.00
      1 50.00
04/11/2025 11:58:32.555 1   50.00
      1 50.00
      1 50.00
04/11/2025 11:49:43.258 6   50.15
      6 50.15
      6 50.15
04/11/2025 11:26:37.347 1   50.20
      1 50.20
      1 50.20
04/11/2025 11:21:04.056 5   49.86
      5 49.86
      5 49.86
04/11/2025 11:03:08.592 200   49.74
      200 49.74
      200 49.74
04/11/2025 11:03:04.999 200   49.74
      200 49.74
      200 49.74
04/11/2025 11:03:01.344 200   49.74
      200 49.74
      200 49.74
04/11/2025 11:02:56.022 200   49.74
      200 49.74
      200 49.74
04/11/2025 11:02:30.165 200   49.74
      200 49.74
      200 49.74
04/11/2025 11:01:56.587 2   49.78
      2 49.78
      2 49.78
04/11/2025 10:58:05.338 1   49.80
      1 49.80
      1 49.80
04/11/2025 10:57:03.889 1   49.86
      1 49.86
      1 49.86
04/11/2025 10:55:52.235 1   50.00
      1 50.00
      1 50.00
04/11/2025 10:54:16.617 50   49.92
      50 49.92
      50 49.92
04/11/2025 10:53:39.917 5   49.92
      5 49.92
      5 49.92
04/11/2025 10:53:34.306 10   49.92
      10 49.92
      10 49.92
04/11/2025 10:51:33.245 4   50.00
      4 50.00
      4 50.00
04/11/2025 10:50:53.507 1   49.96
      1 49.96
      1 49.96
04/11/2025 10:50:08.349 2   50.05
      2 50.05
      2 50.05
04/11/2025 10:49:46.429 40   50.00
      40 50.00
      40 50.00
04/11/2025 10:44:12.212 3   50.10
      3 50.10
      3 50.10
04/11/2025 10:40:40.179 59   50.20
      59 50.20
      59 50.20
04/11/2025 10:39:35.416 125   50.05
      125 50.05
      125 50.05
04/11/2025 10:35:21.317 99   50.15
      99 50.15
      99 50.15
04/11/2025 10:26:51.662 1   50.45
      1 50.45
      1 50.45
04/11/2025 10:24:55.311 5   50.40
      5 50.40
      5 50.40
04/11/2025 10:20:52.627 4   50.35
      4 50.35
      4 50.35
04/11/2025 10:20:34.110 283   50.25
      281 50.25
      2 50.25
      283 50.25
04/11/2025 10:16:15.074 2   50.55
      2 50.55
      2 50.55
04/11/2025 09:59:09.583 25   50.50
      25 50.50
      25 50.50
04/11/2025 09:57:58.759 20   50.60
      20 50.60
      20 50.60
04/11/2025 09:56:03.175 1   50.60
      1 50.60
      1 50.60
04/11/2025 09:51:46.444 8   50.70
      8 50.70
      8 50.70
04/11/2025 09:51:08.722 9   50.70
      9 50.70
      9 50.70
04/11/2025 09:47:38.361 3   50.65
      3 50.65
      3 50.65
04/11/2025 09:47:01.997 1   50.70
      1 50.70
      1 50.70
04/11/2025 09:39:03.427 99   50.65
      99 50.65
      99 50.65
04/11/2025 09:38:07.910 6   50.60
      6 50.60
      6 50.60
04/11/2025 09:36:11.821 1   50.85
      1 50.85
      1 50.85
04/11/2025 09:35:32.799 3   50.70
      3 50.70
      3 50.70
04/11/2025 09:35:03.034 1   50.80
      1 50.80
      1 50.80
04/11/2025 09:33:46.276 10   51.05
      10 51.05
      10 51.05
04/11/2025 09:32:03.384 2   51.10
      2 51.10
      2 51.10
04/11/2025 09:29:48.094 10   51.00
      10 51.00
      10 51.00
04/11/2025 09:28:35.812 5   51.00
      5 51.00
      5 51.00
04/11/2025 09:27:42.604 1   50.95
      1 50.95
      1 50.95
04/11/2025 09:26:28.367 4   50.75
      4 50.75
      4 50.75
04/11/2025 09:25:29.016 2   50.85
      2 50.85
      2 50.85
04/11/2025 09:24:02.411 3   50.85
      3 50.85
      3 50.85
04/11/2025 09:23:17.862 5   50.85
      5 50.85
      5 50.85
04/11/2025 09:22:45.972 4   50.80
      4 50.80
      4 50.80
04/11/2025 09:21:08.687 1   50.70
      1 50.70
      1 50.70
04/11/2025 09:21:02.943 7   50.55
      7 50.55
      7 50.55
04/11/2025 09:19:13.324 7   50.25
      7 50.25
      7 50.25
04/11/2025 09:16:49.395 2   50.35
      2 50.35
      2 50.35
04/11/2025 09:13:41.787 4   50.40
      4 50.40
      4 50.40
04/11/2025 09:11:43.006 1   50.20
      1 50.20
      1 50.20
04/11/2025 09:08:22.027 1   50.10
      1 50.10
      1 50.10
04/11/2025 09:07:32.233 7   49.94
      7 49.94
      7 49.94
04/11/2025 09:01:57.514 1   49.92
      1 49.92
      1 49.92
04/11/2025 09:01:57.063 45   50.00
      45 50.00
      45 50.00
04/11/2025 08:51:08.624 2   50.40
      2 50.40
      2 50.40
04/11/2025 08:49:01.341 4   50.40
      4 50.40
      4 50.40
04/11/2025 08:44:32.599 3   50.10
      3 50.10
      3 50.10
04/11/2025 08:44:17.002 2   50.40
      2 50.40
      2 50.40
04/11/2025 08:36:38.230 1   50.15
      1 50.15
      1 50.15
04/11/2025 08:29:03.745 1   50.40
      1 50.40
      1 50.40
04/11/2025 08:25:31.861 2   50.40
      2 50.40
      2 50.40
04/11/2025 08:23:45.519 44   50.10
      44 50.10
      44 50.10
04/11/2025 08:18:03.402 13   50.05
      13 50.05
      13 50.05
04/11/2025 08:12:19.921 37   50.10
      37 50.10
      37 50.10
04/11/2025 08:12:15.443 114   50.10
      54 50.10
      110 50.10
      60 50.10
      4 50.10
04/11/2025 08:10:52.523 110   50.10
      110 50.10
      110 50.10
04/11/2025 08:08:23.182 1   50.15
      1 50.15
      1 50.15
04/11/2025 08:07:31.487 2   50.40
      2 50.40
      2 50.40
04/11/2025 08:06:01.347 20   50.40
      20 50.40
      20 50.40
04/11/2025 08:04:54.639 8   50.40
      8 50.40
      8 50.40
04/11/2025 08:00:23.842 17   50.40
      17 50.40
      17 50.40
04/11/2025 08:00:21.809 125   50.45
      125 50.45
      125 50.45
04/11/2025 08:00:09.839 63   50.25
      63 50.25
      63 50.25
04/11/2025 08:00:04.422 61   50.40
      61 50.40
      61 50.40
04/11/2025 07:50:56.314 110   50.40
      110 50.40
      110 50.40
04/11/2025 07:37:00.539 110   50.45
      110 50.45
      110 50.45
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)