HENSOLDT AG

252

226

75.10

Date Time Volume Order Volume Price
17/07/2026 13:50:21.204 10   75.10
      10 75.10
      10 75.10
17/07/2026 13:49:46.783 1 645   75.00
      45 75.00
      1 645 75.00
      1 600 75.00
17/07/2026 13:49:41.626 200   75.00
      200 75.00
      200 75.00
17/07/2026 13:48:45.344 200   75.00
      200 75.00
      200 75.00
17/07/2026 13:48:10.391 60   74.80
      60 74.80
      60 74.80
17/07/2026 13:48:03.599 100   74.76
      100 74.76
      100 74.76
17/07/2026 13:47:18.162 6   74.58
      6 74.58
      6 74.58
17/07/2026 13:45:49.935 5   74.74
      5 74.74
      5 74.74
17/07/2026 13:45:27.469 200   74.74
      200 74.74
      200 74.74
17/07/2026 13:45:24.939 200   74.74
      200 74.74
      200 74.74
17/07/2026 13:45:24.785 100   74.74
      100 74.74
      100 74.74
17/07/2026 13:45:24.626 100   74.74
      100 74.74
      100 74.74
17/07/2026 13:45:20.219 200   74.74
      200 74.74
      200 74.74
17/07/2026 13:43:42.754 40   74.76
      40 74.76
      40 74.76
17/07/2026 13:40:59.997 20   74.68
      20 74.68
      20 74.68
17/07/2026 13:40:00.369 27   74.66
      27 74.66
      27 74.66
17/07/2026 13:39:16.785 1   74.70
      1 74.70
      1 74.70
17/07/2026 13:39:04.739 21   74.62
      21 74.62
      21 74.62
17/07/2026 13:30:56.698 135   74.38
      135 74.38
      135 74.38
17/07/2026 13:26:31.972 100   74.50
      100 74.50
      100 74.50
17/07/2026 13:26:28.330 50   74.50
      50 74.50
      50 74.50
17/07/2026 13:26:00.592 13   74.50
      13 74.50
      13 74.50
17/07/2026 13:23:48.068 10   74.38
      10 74.38
      10 74.38
17/07/2026 13:20:12.216 5   74.46
      5 74.46
      5 74.46
17/07/2026 13:14:28.424 315   74.40
      315 74.40
      315 74.40
17/07/2026 13:14:23.136 200   74.42
      27 74.42
      200 74.42
      173 74.42
17/07/2026 13:13:41.997 100   74.42
      100 74.42
      100 74.42
17/07/2026 13:09:41.214 100   74.38
      100 74.38
      100 74.38
17/07/2026 13:06:27.418 100   74.28
      100 74.28
      100 74.28
17/07/2026 13:05:18.901 50   74.36
      50 74.36
      50 74.36
17/07/2026 13:02:21.576 35   74.50
      35 74.50
      35 74.50
17/07/2026 13:02:18.929 444   74.30
      444 74.30
      444 74.30
17/07/2026 13:01:56.359 200   74.28
      200 74.28
      200 74.28
17/07/2026 12:57:04.494 10   74.46
      10 74.46
      10 74.46
17/07/2026 12:56:03.366 8   74.48
      8 74.48
      8 74.48
17/07/2026 12:45:43.912 100   74.32
      100 74.32
      100 74.32
17/07/2026 12:44:48.117 200   74.24
      200 74.24
      200 74.24
17/07/2026 12:44:37.367 200   74.28
      200 74.28
      200 74.28
17/07/2026 12:41:23.138 100   74.40
      100 74.40
      100 74.40
17/07/2026 12:39:26.662 2   74.38
      2 74.38
      2 74.38
17/07/2026 12:36:00.867 40   74.52
      40 74.52
      40 74.52
17/07/2026 12:31:21.447 200   74.46
      200 74.46
      200 74.46
17/07/2026 12:27:16.184 12   74.62
      12 74.62
      12 74.62
17/07/2026 12:26:07.847 50   74.42
      50 74.42
      50 74.42
17/07/2026 12:16:21.772 25   74.22
      25 74.22
      25 74.22
17/07/2026 12:16:18.456 5   74.26
      5 74.26
      5 74.26
17/07/2026 12:14:40.693 24   74.30
      24 74.30
      24 74.30
17/07/2026 12:14:03.040 10   74.34
      10 74.34
      10 74.34
17/07/2026 12:07:10.040 6   74.18
      6 74.18
      6 74.18
17/07/2026 12:05:43.860 2   74.26
      2 74.26
      2 74.26
17/07/2026 12:02:09.467 35   74.24
      35 74.24
      35 74.24
17/07/2026 12:01:57.224 1   74.20
      1 74.20
      1 74.20
17/07/2026 12:00:05.214 100   74.32
      100 74.32
      100 74.32
17/07/2026 11:59:48.258 7   74.40
      7 74.40
      7 74.40
17/07/2026 11:59:02.366 10   74.38
      10 74.38
      10 74.38
17/07/2026 11:57:54.625 25   74.62
      25 74.62
      25 74.62
17/07/2026 11:50:12.238 4   74.72
      4 74.72
      4 74.72
17/07/2026 11:48:23.646 14   74.74
      14 74.74
      14 74.74
17/07/2026 11:46:36.878 38   74.94
      38 74.94
      38 74.94
17/07/2026 11:44:34.529 100   74.88
      100 74.88
      100 74.88
17/07/2026 11:43:39.074 40   74.88
      40 74.88
      40 74.88
17/07/2026 11:39:14.649 100   74.90
      100 74.90
      100 74.90
17/07/2026 11:37:25.926 50   74.80
      50 74.80
      50 74.80
17/07/2026 11:35:37.573 67   74.86
      67 74.86
      67 74.86
17/07/2026 11:34:27.280 55   74.92
      55 74.92
      55 74.92
17/07/2026 11:31:58.194 123   75.16
      123 75.16
      123 75.16
17/07/2026 11:31:16.887 4   75.00
      4 75.00
      4 75.00
17/07/2026 11:31:15.223 40   75.06
      40 75.06
      40 75.06
17/07/2026 11:31:02.326 1   75.00
      1 75.00
      1 75.00
17/07/2026 11:30:47.284 100   74.94
      100 74.94
      100 74.94
17/07/2026 11:30:23.198 81   74.90
      81 74.90
      81 74.90
17/07/2026 11:29:23.452 10   74.94
      10 74.94
      10 74.94
17/07/2026 11:29:01.417 67   75.28
      67 75.28
      67 75.28
17/07/2026 11:28:33.113 95   75.24
      95 75.24
      95 75.24
17/07/2026 11:27:49.198 7   75.22
      7 75.22
      7 75.22
17/07/2026 11:27:39.564 95   75.22
      95 75.22
      95 75.22
17/07/2026 11:26:57.107 70   75.06
      70 75.06
      70 75.06
17/07/2026 11:25:55.742 100   75.12
      10 75.12
      90 75.12
      100 75.12
17/07/2026 11:25:54.949 2   75.00
      2 75.00
      2 75.00
17/07/2026 11:25:54.767 200   75.00
      55 75.00
      200 75.00
      100 75.00
      30 75.00
      15 75.00
17/07/2026 11:25:46.964 30 150   74.90
      29 800 74.90
      682 74.90
      350 74.90
      29 468 74.90
17/07/2026 11:24:38.446 200   74.90
      200 74.90
      200 74.90
17/07/2026 11:23:59.235 15   74.88
      15 74.88
      15 74.88
17/07/2026 11:23:45.279 6 841   74.90
      6 841 74.90
      3 74.90
      6 838 74.90
17/07/2026 11:23:17.363 200   74.90
      200 74.90
      200 74.90
17/07/2026 11:22:13.508 95   74.84
      95 74.84
      95 74.84
17/07/2026 11:21:02.652 100   74.90
      100 74.90
      100 74.90
17/07/2026 11:20:40.056 3   74.78
      3 74.78
      3 74.78
17/07/2026 11:20:14.480 4   74.84
      4 74.84
      4 74.84
17/07/2026 11:19:03.433 200   74.90
      200 74.90
      100 74.90
      100 74.90
17/07/2026 11:18:03.759 800   74.80
      800 74.80
      800 74.80
17/07/2026 11:17:51.613 200   74.80
      200 74.80
      200 74.80
17/07/2026 11:15:59.919 37   74.52
      37 74.52
      37 74.52
17/07/2026 11:12:21.637 55   74.52
      55 74.52
      55 74.52
17/07/2026 11:08:30.374 115   74.52
      115 74.52
      115 74.52
17/07/2026 11:07:58.902 66   74.58
      66 74.58
      66 74.58
17/07/2026 11:04:40.192 100   74.70
      100 74.70
      100 74.70
17/07/2026 11:03:48.841 30   74.66
      30 74.66
      30 74.66
17/07/2026 11:03:43.335 50   74.64
      50 74.64
      50 74.64
17/07/2026 11:00:06.217 2 000   74.60
      2 000 74.60
      2 000 74.60
17/07/2026 10:59:44.530 200   74.56
      200 74.56
      200 74.56
17/07/2026 10:59:32.032 200   74.58
      200 74.58
      200 74.58
17/07/2026 10:59:13.792 80   74.62
      80 74.62
      80 74.62
17/07/2026 10:57:00.970 40   74.60
      40 74.60
      40 74.60
17/07/2026 10:56:37.615 37   74.58
      37 74.58
      37 74.58
17/07/2026 10:56:09.366 2 800   74.52
      500 74.52
      2 300 74.52
      2 800 74.52
17/07/2026 10:55:46.021 200   74.50
      200 74.50
      200 74.50
17/07/2026 10:55:34.336 75   74.44
      75 74.44
      75 74.44
17/07/2026 10:48:29.334 200   74.34
      200 74.34
      200 74.34
17/07/2026 10:45:58.925 12   74.56
      12 74.56
      12 74.56
17/07/2026 10:44:50.592 1   74.62
      1 74.62
      1 74.62
17/07/2026 10:43:46.017 100   74.62
      100 74.62
      100 74.62
17/07/2026 10:41:10.406 6   74.88
      6 74.88
      6 74.88
17/07/2026 10:41:09.078 100   74.86
      100 74.86
      100 74.86
17/07/2026 10:40:07.889 22   74.80
      22 74.80
      22 74.80
17/07/2026 10:39:51.175 55   74.70
      55 74.70
      55 74.70
17/07/2026 10:39:43.732 67   74.68
      67 74.68
      67 74.68
17/07/2026 10:39:16.375 34   74.66
      34 74.66
      34 74.66
17/07/2026 10:37:17.159 2   74.72
      2 74.72
      2 74.72
17/07/2026 10:37:11.130 13   74.42
      13 74.42
      13 74.42
17/07/2026 10:35:17.865 154   74.50
      154 74.50
      129 74.50
      25 74.50
17/07/2026 10:34:51.226 97   74.48
      97 74.48
      97 74.48
17/07/2026 10:34:38.625 70   74.36
      70 74.36
      70 74.36
17/07/2026 10:34:37.191 100   74.24
      100 74.24
      100 74.24
17/07/2026 10:34:33.019 74   74.22
      74 74.22
      74 74.22
17/07/2026 10:34:16.212 100   74.22
      100 74.22
      100 74.22
17/07/2026 10:30:44.900 4   74.08
      4 74.08
      4 74.08
17/07/2026 10:29:39.524 1   73.94
      1 73.94
      1 73.94
17/07/2026 10:29:07.020 325   73.96
      325 73.96
      325 73.96
17/07/2026 10:28:38.734 200   74.02
      200 74.02
      200 74.02
17/07/2026 10:28:35.924 21   74.04
      21 74.04
      21 74.04
17/07/2026 10:22:33.652 3   73.94
      3 73.94
      3 73.94
17/07/2026 10:20:02.793 29   74.26
      29 74.26
      29 74.26
17/07/2026 10:19:48.657 9   74.18
      9 74.18
      9 74.18
17/07/2026 10:19:20.635 10   74.04
      10 74.04
      10 74.04
17/07/2026 10:19:02.084 100   74.14
      100 74.14
      100 74.14
17/07/2026 10:18:25.004 100   74.16
      100 74.16
      100 74.16
17/07/2026 10:17:54.647 50   74.00
      50 74.00
      50 74.00
17/07/2026 10:16:49.826 68   73.98
      68 73.98
      68 73.98
17/07/2026 10:13:36.483 100   73.58
      100 73.58
      100 73.58
17/07/2026 10:13:27.929 100   73.58
      100 73.58
      100 73.58
17/07/2026 10:06:21.350 50   73.50
      50 73.50
      50 73.50
17/07/2026 10:06:02.283 21   73.52
      21 73.52
      21 73.52
17/07/2026 10:06:00.560 100   73.52
      100 73.52
      100 73.52
17/07/2026 10:03:37.243 10   73.88
      10 73.88
      10 73.88
17/07/2026 10:02:34.170 40   73.94
      40 73.94
      40 73.94
17/07/2026 10:01:21.702 14   73.98
      14 73.98
      14 73.98
17/07/2026 09:59:44.340 20   73.50
      20 73.50
      20 73.50
17/07/2026 09:58:46.709 97   73.48
      97 73.48
      97 73.48
17/07/2026 09:57:43.610 14   73.74
      14 73.74
      14 73.74
17/07/2026 09:56:43.519 200   73.74
      200 73.74
      200 73.74
17/07/2026 09:56:08.300 21   73.76
      21 73.76
      21 73.76
17/07/2026 09:55:41.472 68   73.80
      68 73.80
      68 73.80
17/07/2026 09:54:15.503 10   74.24
      10 74.24
      10 74.24
17/07/2026 09:53:46.691 51   74.14
      51 74.14
      51 74.14
17/07/2026 09:53:33.707 100   74.12
      100 74.12
      100 74.12
17/07/2026 09:51:21.450 150   74.10
      150 74.10
      150 74.10
17/07/2026 09:51:01.225 50   74.06
      50 74.06
      50 74.06
17/07/2026 09:50:57.292 2   74.08
      2 74.08
      2 74.08
17/07/2026 09:50:37.465 42   74.10
      42 74.10
      42 74.10
17/07/2026 09:49:20.074 7   74.24
      7 74.24
      7 74.24
17/07/2026 09:48:33.180 34   74.12
      34 74.12
      34 74.12
17/07/2026 09:47:54.220 14   74.08
      14 74.08
      14 74.08
17/07/2026 09:46:36.534 200   74.00
      200 74.00
      200 74.00
17/07/2026 09:46:19.750 50   73.90
      50 73.90
      50 73.90
17/07/2026 09:45:58.697 68   73.88
      68 73.88
      68 73.88
17/07/2026 09:42:10.973 79   73.92
      79 73.92
      79 73.92
17/07/2026 09:41:41.383 100   73.90
      100 73.90
      100 73.90
17/07/2026 09:41:18.716 200   73.80
      200 73.80
      200 73.80
17/07/2026 09:41:18.369 10   73.74
      10 73.74
      10 73.74
17/07/2026 09:41:12.216 200   73.80
      200 73.80
      200 73.80
17/07/2026 09:40:38.227 10   73.86
      10 73.86
      10 73.86
17/07/2026 09:37:46.519 200   73.54
      200 73.54
      200 73.54
17/07/2026 09:36:06.702 310   73.18
      310 73.18
      310 73.18
17/07/2026 09:35:49.990 200   73.20
      200 73.20
      200 73.20
17/07/2026 09:34:39.554 15   73.08
      15 73.08
      15 73.08
17/07/2026 09:30:22.594 4   72.88
      4 72.88
      4 72.88
17/07/2026 09:29:22.148 2   73.04
      2 73.04
      2 73.04
17/07/2026 09:24:27.214 100   73.02
      100 73.02
      100 73.02
17/07/2026 09:23:14.673 100   72.90
      100 72.90
      100 72.90
17/07/2026 09:18:36.037 135   73.02
      135 73.02
      135 73.02
17/07/2026 09:18:29.608 2   73.10
      2 73.10
      2 73.10
17/07/2026 09:15:48.022 13   72.90
      13 72.90
      13 72.90
17/07/2026 09:14:47.965 200   72.82
      200 72.82
      200 72.82
17/07/2026 09:14:34.341 74   72.84
      74 72.84
      74 72.84
17/07/2026 09:12:23.893 3   73.12
      3 73.12
      3 73.12
17/07/2026 09:11:51.436 4   73.10
      4 73.10
      4 73.10
17/07/2026 09:10:17.633 75   72.62
      75 72.62
      75 72.62
17/07/2026 09:09:57.833 100   72.60
      100 72.60
      50 72.60
      50 72.60
17/07/2026 09:08:22.777 100   72.24
      100 72.24
      100 72.24
17/07/2026 09:07:50.644 100   72.32
      100 72.32
      100 72.32
17/07/2026 09:07:25.090 100   72.24
      100 72.24
      100 72.24
17/07/2026 09:05:55.847 30   72.52
      30 72.52
      30 72.52
17/07/2026 09:05:11.697 200   72.58
      200 72.58
      200 72.58
17/07/2026 09:04:08.031 30   72.22
      30 72.22
      30 72.22
17/07/2026 09:02:55.963 201   71.48
      201 71.48
      200 71.48
      1 71.48
17/07/2026 08:56:01.648 10   72.00
      10 72.00
      10 72.00
17/07/2026 08:54:57.419 42   72.00
      42 72.00
      42 72.00
17/07/2026 08:53:37.075 69   72.24
      69 72.24
      69 72.24
17/07/2026 08:49:50.018 1   72.00
      1 72.00
      1 72.00
17/07/2026 08:44:15.901 1   72.24
      1 72.24
      1 72.24
17/07/2026 08:42:43.803 8   72.20
      8 72.20
      8 72.20
17/07/2026 08:42:19.617 102   72.20
      2 72.20
      100 72.20
      102 72.20
17/07/2026 08:40:10.669 100   72.00
      100 72.00
      100 72.00
17/07/2026 08:39:29.469 100   71.70
      100 71.70
      100 71.70
17/07/2026 08:39:10.373 340   71.20
      340 71.20
      340 71.20
17/07/2026 08:39:04.676 100   71.44
      100 71.44
      100 71.44
17/07/2026 08:38:16.956 100   71.64
      100 71.64
      100 71.64
17/07/2026 08:33:48.245 69   71.78
      69 71.78
      69 71.78
17/07/2026 08:33:45.663 89   72.00
      89 72.00
      89 72.00
17/07/2026 08:33:45.611 89   71.98
      89 71.98
      89 71.98
17/07/2026 08:33:45.155 12   71.78
      12 71.78
      12 71.78
17/07/2026 08:33:45.101 9   72.00
      9 72.00
      2 72.00
      7 72.00
17/07/2026 08:33:27.617 102   72.08
      100 72.08
      2 72.08
      102 72.08
17/07/2026 08:28:32.349 100   72.26
      100 72.26
      100 72.26
17/07/2026 08:14:14.127 46   72.28
      46 72.28
      26 72.28
      20 72.28
17/07/2026 08:13:51.546 2   72.18
      2 72.18
      2 72.18
17/07/2026 08:13:13.806 30   72.20
      30 72.20
      30 72.20
17/07/2026 08:09:20.708 7   72.28
      7 72.28
      7 72.28
17/07/2026 08:00:32.372 1   72.28
      1 72.28
      1 72.28
17/07/2026 08:00:18.285 1   72.28
      1 72.28
      1 72.28
17/07/2026 08:00:07.673 1   72.16
      1 72.16
      1 72.16
17/07/2026 08:00:07.161 2   72.16
      2 72.16
      2 72.16
17/07/2026 07:33:37.631 3   72.68
      1 72.68
      3 72.68
      2 72.68
17/07/2026 07:31:05.717 1   72.10
      1 72.10
      1 72.10
17/07/2026 07:30:07.453 60   72.10
      34 72.10
      40 72.10
      2 72.10
      20 72.10
      20 72.10
      4 72.10
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 CEST (UTC+2)