Intesa Sanpaolo S.p.A.

117

106

5.728

Date Time Volume Order Volume Price
16/02/2026 11:40:55.321 1 037   5.728
      1 037 5.728
      1 037 5.728
16/02/2026 11:39:35.611 320   5.73
      320 5.73
      320 5.73
16/02/2026 11:38:45.657 518   5.729
      518 5.729
      518 5.729
16/02/2026 11:38:27.922 500   5.729
      500 5.729
      500 5.729
16/02/2026 11:37:25.097 5 000   5.726
      5 000 5.726
      5 000 5.726
16/02/2026 11:36:16.872 518   5.725
      518 5.725
      518 5.725
16/02/2026 11:33:33.488 415   5.724
      415 5.724
      415 5.724
16/02/2026 11:32:21.299 87   5.722
      87 5.722
      87 5.722
16/02/2026 11:30:37.199 684   5.729
      684 5.729
      684 5.729
16/02/2026 11:28:25.476 398   5.732
      398 5.732
      398 5.732
16/02/2026 11:27:29.831 500   5.732
      500 5.732
      500 5.732
16/02/2026 11:23:04.181 10   5.731
      10 5.731
      10 5.731
16/02/2026 11:13:05.720 2 145   5.722
      2 145 5.722
      2 145 5.722
16/02/2026 11:13:01.266 1   5.724
      1 5.724
      1 5.724
16/02/2026 11:10:35.743 1 000   5.723
      1 000 5.723
      1 000 5.723
16/02/2026 11:09:06.138 352   5.725
      352 5.725
      352 5.725
16/02/2026 11:05:39.446 405   5.725
      405 5.725
      405 5.725
16/02/2026 11:04:30.034 4 210   5.73
      10 5.73
      4 210 5.73
      4 200 5.73
16/02/2026 11:04:29.820 7 900   5.73
      7 900 5.73
      7 900 5.73
16/02/2026 11:04:29.518 7 900   5.73
      7 900 5.73
      7 900 5.73
16/02/2026 11:04:29.265 7 900   5.73
      7 900 5.73
      7 900 5.73
16/02/2026 11:04:28.992 7 900   5.73
      7 900 5.73
      7 900 5.73
16/02/2026 11:03:59.840 7 900   5.73
      7 900 5.73
      7 900 5.73
16/02/2026 11:02:03.100 6 761   5.731
      6 761 5.731
      6 761 5.731
16/02/2026 11:00:04.126 27   5.74
      27 5.74
      15 5.74
      12 5.74
16/02/2026 10:57:01.514 494   5.745
      494 5.745
      494 5.745
16/02/2026 10:53:33.149 6   5.741
      6 5.741
      6 5.741
16/02/2026 10:53:20.707 20   5.743
      20 5.743
      20 5.743
16/02/2026 10:51:49.961 299   5.746
      299 5.746
      299 5.746
16/02/2026 10:51:49.653 204   5.748
      204 5.748
      204 5.748
16/02/2026 10:47:32.691 2   5.735
      2 5.735
      2 5.735
16/02/2026 10:46:02.235 221   5.731
      221 5.731
      221 5.731
16/02/2026 10:38:37.375 280   5.739
      280 5.739
      280 5.739
16/02/2026 10:38:18.723 1 000   5.74
      1 000 5.74
      1 000 5.74
16/02/2026 10:37:01.244 3 725   5.745
      3 725 5.745
      3 725 5.745
16/02/2026 10:33:52.582 100   5.748
      100 5.748
      100 5.748
16/02/2026 10:30:46.857 1   5.749
      1 5.749
      1 5.749
16/02/2026 10:30:18.150 3   5.75
      3 5.75
      3 5.75
16/02/2026 10:27:27.605 700   5.757
      700 5.757
      700 5.757
16/02/2026 10:26:22.572 619   5.756
      619 5.756
      619 5.756
16/02/2026 10:25:37.733 10   5.759
      10 5.759
      10 5.759
16/02/2026 10:23:50.600 225   5.751
      225 5.751
      225 5.751
16/02/2026 10:17:46.014 100   5.754
      100 5.754
      100 5.754
16/02/2026 10:17:06.472 549   5.753
      549 5.753
      549 5.753
16/02/2026 10:12:17.676 273   5.753
      273 5.753
      273 5.753
16/02/2026 10:09:54.918 800   5.752
      800 5.752
      800 5.752
16/02/2026 10:02:16.034 1   5.738
      1 5.738
      1 5.738
16/02/2026 10:01:26.054 300   5.732
      300 5.732
      300 5.732
16/02/2026 09:58:19.348 90   5.739
      90 5.739
      90 5.739
16/02/2026 09:56:30.313 380   5.737
      380 5.737
      380 5.737
16/02/2026 09:55:46.186 2   5.736
      2 5.736
      2 5.736
16/02/2026 09:51:56.117 70   5.728
      70 5.728
      70 5.728
16/02/2026 09:42:05.488 1 265   5.714
      1 265 5.714
      1 265 5.714
16/02/2026 09:41:03.580 1   5.716
      1 5.716
      1 5.716
16/02/2026 09:37:18.559 500   5.73
      500 5.73
      500 5.73
16/02/2026 09:37:09.240 1 687   5.727
      1 687 5.727
      1 687 5.727
16/02/2026 09:35:33.594 254   5.735
      254 5.735
      254 5.735
16/02/2026 09:33:19.962 7 605   5.734
      7 605 5.734
      7 605 5.734
16/02/2026 09:32:58.807 200   5.736
      200 5.736
      200 5.736
16/02/2026 09:30:48.548 60   5.726
      60 5.726
      60 5.726
16/02/2026 09:30:32.860 717   5.721
      717 5.721
      717 5.721
16/02/2026 09:30:31.933 3   5.719
      3 5.719
      3 5.719
16/02/2026 09:30:00.190 15   5.712
      15 5.712
      15 5.712
16/02/2026 09:28:01.505 3 000   5.709
      3 000 5.709
      3 000 5.709
16/02/2026 09:24:12.124 6   5.725
      6 5.725
      6 5.725
16/02/2026 09:23:11.553 34   5.73
      34 5.73
      34 5.73
16/02/2026 09:21:57.769 200   5.74
      200 5.74
      200 5.74
16/02/2026 09:19:58.216 300   5.744
      300 5.744
      300 5.744
16/02/2026 09:19:46.453 881   5.748
      881 5.748
      881 5.748
16/02/2026 09:18:33.972 18   5.757
      18 5.757
      18 5.757
16/02/2026 09:18:00.309 7 000   5.756
      7 000 5.756
      7 000 5.756
16/02/2026 09:16:31.764 4   5.755
      4 5.755
      4 5.755
16/02/2026 09:16:11.782 2   5.755
      2 5.755
      2 5.755
16/02/2026 09:16:06.027 1   5.754
      1 5.754
      1 5.754
16/02/2026 09:10:37.154 100   5.748
      100 5.748
      100 5.748
16/02/2026 09:10:05.552 7 900   5.748
      7 900 5.748
      7 900 5.748
16/02/2026 09:09:00.347 7 000   5.744
      7 000 5.744
      7 000 5.744
16/02/2026 09:08:16.901 7 900   5.742
      7 900 5.742
      7 900 5.742
16/02/2026 09:07:58.956 720   5.741
      720 5.741
      720 5.741
16/02/2026 09:07:51.850 7 900   5.74
      7 900 5.74
      7 900 5.74
16/02/2026 09:05:50.501 31   5.737
      31 5.737
      31 5.737
16/02/2026 09:05:06.337 7 900   5.726
      7 900 5.726
      7 900 5.726
16/02/2026 09:03:22.440 445   5.744
      445 5.744
      445 5.744
16/02/2026 09:01:34.312 6   5.735
      6 5.735
      6 5.735
16/02/2026 09:00:35.522 16   5.716
      16 5.716
      16 5.716
16/02/2026 08:45:04.186 18   5.744
      18 5.744
      18 5.744
16/02/2026 08:44:21.579 500   5.745
      500 5.745
      500 5.745
16/02/2026 08:42:44.287 1 800   5.724
      1 800 5.724
      1 800 5.724
16/02/2026 08:42:22.514 1 000   5.724
      1 000 5.724
      1 000 5.724
16/02/2026 08:20:16.358 35   5.766
      35 5.766
      35 5.766
16/02/2026 08:16:47.204 10   5.766
      10 5.766
      10 5.766
16/02/2026 08:12:48.751 57   5.717
      57 5.717
      57 5.717
16/02/2026 08:11:08.371 48   5.719
      48 5.719
      48 5.719
16/02/2026 08:01:19.701 9   5.766
      9 5.766
      9 5.766
16/02/2026 08:00:31.520 59   5.713
      59 5.713
      59 5.713
16/02/2026 08:00:07.649 46   5.766
      46 5.766
      46 5.766
16/02/2026 08:00:02.206 456   5.766
      456 5.766
      456 5.766
16/02/2026 07:57:40.378 5   5.712
      5 5.712
      5 5.712
16/02/2026 07:52:09.228 10   5.766
      10 5.766
      10 5.766
16/02/2026 07:44:58.829 1 800   5.762
      700 5.762
      1 100 5.762
      1 800 5.762
16/02/2026 07:44:48.180 1 800   5.76
      1 800 5.76
      1 800 5.76
16/02/2026 07:33:28.615 1 800   5.809
      1 800 5.809
      1 800 5.809
16/02/2026 07:32:19.024 1 023   5.879
      1 023 5.879
      423 5.879
      600 5.879
16/02/2026 07:32:17.747 1 765   5.829
      1 765 5.829
      1 765 5.829
16/02/2026 07:32:16.704 1 800   5.779
      900 5.779
      900 5.779
      1 800 5.779
16/02/2026 07:30:22.842 2 550   5.705
      5 5.705
      1 000 5.705
      1 791 5.705
      4 5.705
      750 5.705
      300 5.705
      150 5.705
      100 5.705
      1 000 5.705
Copyright © 2026 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)