Vonovia SE

213

176

27.88

Date Time Volume Order Volume Price
22/10/2025 12:35:15.855 600   27.88
      600 27.88
      600 27.88
22/10/2025 12:29:48.921 200   27.86
      200 27.86
      200 27.86
22/10/2025 12:27:28.131 400   27.85
      400 27.85
      400 27.85
22/10/2025 12:22:02.534 130   27.83
      130 27.83
      130 27.83
22/10/2025 12:12:35.402 540   27.82
      540 27.82
      540 27.82
22/10/2025 12:10:49.399 600   27.83
      600 27.83
      600 27.83
22/10/2025 12:10:45.066 10   27.83
      10 27.83
      10 27.83
22/10/2025 12:08:51.101 300   27.84
      300 27.84
      300 27.84
22/10/2025 11:59:52.160 40   27.86
      40 27.86
      40 27.86
22/10/2025 11:57:23.414 450   27.87
      450 27.87
      450 27.87
22/10/2025 11:55:24.161 80   27.84
      80 27.84
      80 27.84
22/10/2025 11:49:52.504 80   27.90
      80 27.90
      80 27.90
22/10/2025 11:49:02.987 200   27.88
      200 27.88
      200 27.88
22/10/2025 11:47:44.063 500   27.88
      500 27.88
      500 27.88
22/10/2025 11:47:43.990 500   27.88
      500 27.88
      500 27.88
22/10/2025 11:45:23.910 100   27.89
      100 27.89
      100 27.89
22/10/2025 11:44:29.369 264   27.87
      264 27.87
      264 27.87
22/10/2025 11:41:24.885 4   27.92
      4 27.92
      4 27.92
22/10/2025 11:39:35.020 110   27.91
      110 27.91
      110 27.91
22/10/2025 11:39:12.864 450   27.91
      450 27.91
      450 27.91
22/10/2025 11:39:05.071 1   27.92
      1 27.92
      1 27.92
22/10/2025 11:39:01.748 1   27.92
      1 27.92
      1 27.92
22/10/2025 11:37:30.626 10   27.93
      10 27.93
      10 27.93
22/10/2025 11:31:20.007 126   27.93
      126 27.93
      126 27.93
22/10/2025 11:31:07.833 600   27.94
      600 27.94
      600 27.94
22/10/2025 11:29:58.723 188   27.94
      188 27.94
      188 27.94
22/10/2025 11:25:53.302 362   27.92
      362 27.92
      362 27.92
22/10/2025 11:25:47.899 600   27.92
      600 27.92
      600 27.92
22/10/2025 11:24:09.078 200   27.92
      200 27.92
      200 27.92
22/10/2025 11:24:06.387 100   27.92
      100 27.92
      100 27.92
22/10/2025 11:23:15.572 250   27.93
      250 27.93
      250 27.93
22/10/2025 11:20:49.879 586   27.95
      586 27.95
      586 27.95
22/10/2025 11:20:49.685 600   27.95
      600 27.95
      600 27.95
22/10/2025 11:20:49.578 600   27.95
      600 27.95
      600 27.95
22/10/2025 11:20:44.174 600   27.93
      600 27.93
      600 27.93
22/10/2025 11:19:44.932 240   27.92
      240 27.92
      240 27.92
22/10/2025 11:18:10.926 20   27.94
      20 27.94
      20 27.94
22/10/2025 11:17:43.855 600   27.94
      600 27.94
      600 27.94
22/10/2025 11:17:02.799 50   27.93
      50 27.93
      50 27.93
22/10/2025 11:13:20.140 40   27.94
      40 27.94
      40 27.94
22/10/2025 11:13:19.963 600   27.94
      400 27.94
      600 27.94
      200 27.94
22/10/2025 11:10:49.099 600   27.95
      600 27.95
      600 27.95
22/10/2025 11:07:41.939 400   27.95
      400 27.95
      400 27.95
22/10/2025 11:05:18.238 80   27.96
      80 27.96
      80 27.96
22/10/2025 11:03:31.373 400   27.96
      400 27.96
      400 27.96
22/10/2025 11:00:52.233 2   27.97
      2 27.97
      2 27.97
22/10/2025 10:58:23.510 188   27.97
      188 27.97
      188 27.97
22/10/2025 10:55:27.431 180   27.97
      180 27.97
      180 27.97
22/10/2025 10:55:09.899 200   27.97
      200 27.97
      200 27.97
22/10/2025 10:52:26.033 200   27.98
      200 27.98
      200 27.98
22/10/2025 10:50:01.359 19   27.96
      19 27.96
      19 27.96
22/10/2025 10:47:54.159 356   27.95
      356 27.95
      356 27.95
22/10/2025 10:47:09.986 400   27.95
      400 27.95
      400 27.95
22/10/2025 10:46:03.269 45   27.97
      45 27.97
      45 27.97
22/10/2025 10:46:03.229 400   27.97
      400 27.97
      400 27.97
22/10/2025 10:45:53.791 270   27.98
      270 27.98
      270 27.98
22/10/2025 10:45:12.605 53   27.98
      53 27.98
      53 27.98
22/10/2025 10:43:53.283 400   27.98
      400 27.98
      400 27.98
22/10/2025 10:43:43.409 100   27.99
      100 27.99
      100 27.99
22/10/2025 10:40:26.992 400   27.99
      400 27.99
      400 27.99
22/10/2025 10:39:50.963 150   27.99
      150 27.99
      150 27.99
22/10/2025 10:39:16.868 10   28.00
      10 28.00
      10 28.00
22/10/2025 10:38:31.523 20   27.96
      20 27.96
      20 27.96
22/10/2025 10:33:15.018 15   27.94
      15 27.94
      15 27.94
22/10/2025 10:32:15.623 150   27.94
      150 27.94
      150 27.94
22/10/2025 10:30:36.501 190   27.94
      190 27.94
      190 27.94
22/10/2025 10:24:52.781 100   27.99
      100 27.99
      100 27.99
22/10/2025 10:24:49.944 47   27.99
      47 27.99
      47 27.99
22/10/2025 10:23:26.319 200   28.00
      200 28.00
      200 28.00
22/10/2025 10:23:23.980 150   28.00
      150 28.00
      50 28.00
      100 28.00
22/10/2025 10:19:36.822 250   27.99
      250 27.99
      250 27.99
22/10/2025 10:16:07.824 20   27.94
      20 27.94
      20 27.94
22/10/2025 10:15:45.607 600   27.95
      600 27.95
      600 27.95
22/10/2025 10:07:55.338 35   28.01
      35 28.01
      35 28.01
22/10/2025 10:07:08.416 50   28.00
      50 28.00
      50 28.00
22/10/2025 10:06:26.762 300   28.00
      300 28.00
      300 28.00
22/10/2025 10:04:59.723 30   28.00
      30 28.00
      30 28.00
22/10/2025 10:04:39.857 72   27.99
      72 27.99
      72 27.99
22/10/2025 10:03:57.185 50   27.98
      50 27.98
      50 27.98
22/10/2025 10:02:07.398 50   27.96
      50 27.96
      50 27.96
22/10/2025 10:01:43.862 118   27.97
      118 27.97
      118 27.97
22/10/2025 10:01:37.033 600   27.97
      600 27.97
      600 27.97
22/10/2025 10:00:17.735 100   27.97
      100 27.97
      100 27.97
22/10/2025 09:59:07.789 200   27.96
      200 27.96
      200 27.96
22/10/2025 09:58:52.797 2   27.97
      2 27.97
      2 27.97
22/10/2025 09:56:31.109 600   27.97
      600 27.97
      600 27.97
22/10/2025 09:56:21.850 20   27.97
      20 27.97
      20 27.97
22/10/2025 09:55:00.668 100   27.96
      100 27.96
      100 27.96
22/10/2025 09:53:06.655 40   27.93
      40 27.93
      40 27.93
22/10/2025 09:52:26.850 600   27.94
      600 27.94
      600 27.94
22/10/2025 09:52:16.545 80   27.94
      80 27.94
      80 27.94
22/10/2025 09:48:08.650 500   27.96
      500 27.96
      500 27.96
22/10/2025 09:47:01.379 37   27.94
      37 27.94
      37 27.94
22/10/2025 09:46:15.789 503   27.97
      503 27.97
      503 27.97
22/10/2025 09:46:10.797 600   27.97
      600 27.97
      600 27.97
22/10/2025 09:45:36.508 362   27.97
      362 27.97
      362 27.97
22/10/2025 09:43:09.262 600   28.00
      600 28.00
      600 28.00
22/10/2025 09:38:15.687 1   28.02
      1 28.02
      1 28.02
22/10/2025 09:38:08.269 1   27.99
      1 27.99
      1 27.99
22/10/2025 09:37:57.740 400   28.01
      400 28.01
      400 28.01
22/10/2025 09:36:52.873 154   28.00
      154 28.00
      154 28.00
22/10/2025 09:34:54.813 600   27.99
      600 27.99
      600 27.99
22/10/2025 09:34:00.251 72   28.00
      72 28.00
      72 28.00
22/10/2025 09:33:04.548 500   28.00
      500 28.00
      500 28.00
22/10/2025 09:31:38.663 165   28.05
      165 28.05
      165 28.05
22/10/2025 09:31:33.588 1   28.06
      1 28.06
      1 28.06
22/10/2025 09:31:20.512 3   28.06
      3 28.06
      3 28.06
22/10/2025 09:31:05.106 600   28.06
      600 28.06
      600 28.06
22/10/2025 09:29:58.159 600   28.05
      600 28.05
      600 28.05
22/10/2025 09:28:44.169 40   28.08
      40 28.08
      40 28.08
22/10/2025 09:28:10.023 468   28.08
      468 28.08
      468 28.08
22/10/2025 09:28:09.954 600   28.08
      600 28.08
      600 28.08
22/10/2025 09:27:56.772 600   28.09
      600 28.09
      500 28.09
      100 28.09
22/10/2025 09:27:52.375 200   28.08
      200 28.08
      200 28.08
22/10/2025 09:26:00.245 70   28.06
      70 28.06
      70 28.06
22/10/2025 09:24:56.760 600   28.09
      600 28.09
      600 28.09
22/10/2025 09:24:42.053 180   28.09
      180 28.09
      180 28.09
22/10/2025 09:23:44.149 160   28.09
      160 28.09
      160 28.09
22/10/2025 09:23:36.614 10   28.08
      10 28.08
      10 28.08
22/10/2025 09:23:35.486 6   28.08
      6 28.08
      6 28.08
22/10/2025 09:23:18.882 600   28.09
      600 28.09
      600 28.09
22/10/2025 09:23:14.069 145   28.08
      145 28.08
      145 28.08
22/10/2025 09:22:34.476 80   28.08
      80 28.08
      80 28.08
22/10/2025 09:22:16.688 380   28.08
      80 28.08
      380 28.08
      300 28.08
22/10/2025 09:21:35.023 20   28.07
      20 28.07
      20 28.07
22/10/2025 09:21:23.161 350   28.07
      350 28.07
      350 28.07
22/10/2025 09:21:18.931 300   28.07
      300 28.07
      300 28.07
22/10/2025 09:20:58.295 525   28.07
      525 28.07
      525 28.07
22/10/2025 09:20:52.884 1   28.07
      1 28.07
      1 28.07
22/10/2025 09:20:51.494 400   28.06
      400 28.06
      400 28.06
22/10/2025 09:20:42.210 3   28.07
      3 28.07
      3 28.07
22/10/2025 09:20:19.345 70   28.07
      70 28.07
      70 28.07
22/10/2025 09:20:06.883 8   28.06
      8 28.06
      8 28.06
22/10/2025 09:19:55.187 100   28.07
      100 28.07
      100 28.07
22/10/2025 09:18:48.116 50   28.05
      50 28.05
      50 28.05
22/10/2025 09:17:55.765 175   28.05
      75 28.05
      175 28.05
      100 28.05
22/10/2025 09:17:31.258 200   28.04
      200 28.04
      200 28.04
22/10/2025 09:17:16.105 500   28.04
      500 28.04
      500 28.04
22/10/2025 09:15:18.579 400   28.02
      400 28.02
      400 28.02
22/10/2025 09:14:54.001 500   28.00
      500 28.00
      500 28.00
22/10/2025 09:14:48.354 500   28.00
      500 28.00
      500 28.00
22/10/2025 09:10:50.274 1 784   28.03
      1 784 28.03
      1 784 28.03
22/10/2025 09:10:19.844 600   28.03
      600 28.03
      400 28.03
      200 28.03
22/10/2025 09:07:53.578 5   28.02
      5 28.02
      5 28.02
22/10/2025 09:07:49.953 400   28.02
      400 28.02
      400 28.02
22/10/2025 09:07:46.112 600   28.02
      600 28.02
      600 28.02
22/10/2025 09:07:35.412 500   28.02
      500 28.02
      500 28.02
22/10/2025 09:07:07.173 400   28.00
      400 28.00
      400 28.00
22/10/2025 09:06:12.494 5   28.00
      5 28.00
      5 28.00
22/10/2025 09:05:32.101 100   28.03
      100 28.03
      100 28.03
22/10/2025 09:05:32.006 56   28.02
      56 28.02
      56 28.02
22/10/2025 09:05:31.888 309   28.01
      309 28.01
      309 28.01
22/10/2025 09:05:27.702 400   28.01
      400 28.01
      400 28.01
22/10/2025 09:05:21.364 100   28.01
      100 28.01
      100 28.01
22/10/2025 09:04:36.017 55 620   28.00
      90 28.00
      49 650 28.00
      285 28.00
      100 28.00
      50 28.00
      200 28.00
      740 28.00
      5 28.00
      200 28.00
      1 000 28.00
      53 824 28.00
      1 000 28.00
      2 300 28.00
      1 796 28.00
22/10/2025 09:04:29.930 400   28.00
      15 28.00
      32 28.00
      3 28.00
      350 28.00
      400 28.00
22/10/2025 09:04:00.379 600   27.99
      600 27.99
      600 27.99
22/10/2025 09:01:00.321 400   28.00
      400 28.00
      400 28.00
22/10/2025 09:00:46.304 492   27.99
      125 27.99
      492 27.99
      37 27.99
      330 27.99
22/10/2025 09:00:46.162 137   27.95
      47 27.95
      137 27.95
      90 27.95
22/10/2025 09:00:31.883 20 761   27.95
      20 661 27.95
      300 27.95
      20 324 27.95
      137 27.95
      100 27.95
22/10/2025 09:00:22.052 700   28.01
      500 28.01
      600 28.01
      59 28.01
      141 28.01
      100 28.01
22/10/2025 08:54:33.508 100   27.81
      100 27.81
      100 27.81
22/10/2025 08:39:12.480 150   27.81
      150 27.81
      150 27.81
22/10/2025 08:37:06.964 44   27.81
      44 27.81
      44 27.81
22/10/2025 08:30:04.617 178   27.81
      93 27.81
      65 27.81
      20 27.81
      178 27.81
22/10/2025 08:25:50.658 55   27.81
      55 27.81
      55 27.81
22/10/2025 08:25:44.919 100   27.75
      100 27.75
      80 27.75
      20 27.75
22/10/2025 08:10:44.356 20   27.72
      20 27.72
      20 27.72
22/10/2025 08:10:15.917 120   27.72
      93 27.72
      27 27.72
      120 27.72
22/10/2025 08:03:14.051 75   27.86
      75 27.86
      75 27.86
22/10/2025 07:56:30.082 50   27.86
      50 27.86
      50 27.86
22/10/2025 07:54:47.970 27   27.86
      27 27.86
      27 27.86
22/10/2025 07:43:07.948 20   27.84
      20 27.84
      20 27.84
22/10/2025 07:30:43.473 1   27.76
      1 27.76
      1 27.76
22/10/2025 07:30:09.788 228   27.76
      201 27.76
      63 27.76
      10 27.76
      120 27.76
      35 27.76
      27 27.76
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)