Tradegate Exchange

Vonovia SE

418

171

28.60

Date	Time	Volume	Order Volume	Price
13/05/2025	08:24:40.025	100		28.60
			100	28.60
			100	28.60
13/05/2025	08:24:18.065	1 100		28.50
			1 064	28.50
			500	28.50
			100	28.50
			500	28.50
			36	28.50
13/05/2025	08:24:05.791	400		28.49
			400	28.49
			400	28.49
13/05/2025	08:24:01.442	400		28.49
			400	28.49
			400	28.49
13/05/2025	08:24:01.230	400		28.49
			200	28.49
			400	28.49
			100	28.49
			100	28.49
13/05/2025	08:24:01.066	400		28.49
			400	28.49
			400	28.49
13/05/2025	08:23:52.187	400		28.51
			400	28.51
			400	28.51
13/05/2025	08:23:51.604	100		28.51
			100	28.51
			100	28.51
13/05/2025	08:23:51.481	400		28.51
			400	28.51
			400	28.51
13/05/2025	08:23:46.981	391		28.59
			200	28.59
			391	28.59
			191	28.59
13/05/2025	08:23:20.155	4		28.64
			4	28.64
			4	28.64
13/05/2025	08:23:12.681	500		28.51
			125	28.51
			500	28.51
			375	28.51
13/05/2025	08:22:54.884	200		28.51
			200	28.51
			200	28.51
13/05/2025	08:22:54.711	400		28.51
			100	28.51
			400	28.51
			300	28.51
13/05/2025	08:22:51.278	400		28.51
			400	28.51
			400	28.51
13/05/2025	08:22:50.368	500		28.51
			309	28.51
			500	28.51
			100	28.51
			91	28.51
13/05/2025	08:22:28.432	400		28.64
			200	28.64
			400	28.64
			200	28.64
13/05/2025	08:21:48.094	400		28.64
			400	28.64
			400	28.64
13/05/2025	08:21:46.905	400		28.64
			200	28.64
			200	28.64
			400	28.64
13/05/2025	08:21:02.618	400		28.64
			400	28.64
			400	28.64
13/05/2025	08:20:54.328	250		28.51
			250	28.51
			250	28.51
13/05/2025	08:20:47.852	40		28.51
			40	28.51
			40	28.51
13/05/2025	08:20:44.429	460		28.51
			60	28.51
			400	28.51
			460	28.51
13/05/2025	08:20:14.432	600		28.64
			300	28.64
			600	28.64
			300	28.64
13/05/2025	08:20:14.419	500		28.63
			500	28.63
			500	28.63
13/05/2025	08:20:10.987	600		28.60
			100	28.60
			600	28.60
			500	28.60
13/05/2025	08:20:10.970	900		28.59
			500	28.59
			200	28.59
			900	28.59
			200	28.59
13/05/2025	08:20:01.837	400		28.54
			400	28.54
			400	28.54
13/05/2025	08:19:54.923	50		28.54
			50	28.54
			50	28.54
13/05/2025	08:19:50.938	100		28.54
			100	28.54
			100	28.54
13/05/2025	08:19:47.032	100		28.51
			100	28.51
			100	28.51
13/05/2025	08:19:46.899	400		28.51
			400	28.51
			400	28.51
13/05/2025	08:19:39.483	100		28.54
			100	28.54
			100	28.54
13/05/2025	08:19:39.454	400		28.54
			400	28.54
			400	28.54
13/05/2025	08:19:28.619	100		28.51
			100	28.51
			100	28.51
13/05/2025	08:18:57.084	400		28.51
			400	28.51
			400	28.51
13/05/2025	08:18:17.529	100		28.51
			11	28.51
			50	28.51
			100	28.51
			39	28.51
13/05/2025	08:17:49.883	400		28.51
			400	28.51
			400	28.51
13/05/2025	08:16:58.131	175		28.51
			175	28.51
			175	28.51
13/05/2025	08:16:06.848	200		28.58
			200	28.58
			200	28.58
13/05/2025	08:15:25.714	500		28.50
			500	28.50
			200	28.50
			300	28.50
13/05/2025	08:15:05.833	400		28.58
			400	28.58
			400	28.58
13/05/2025	08:14:46.068	80		28.58
			80	28.58
			80	28.58
13/05/2025	08:14:19.507	175		28.58
			100	28.58
			75	28.58
			175	28.58
13/05/2025	08:14:16.047	400		28.50
			400	28.50
			400	28.50
13/05/2025	08:13:56.517	250		28.58
			32	28.58
			18	28.58
			250	28.58
			200	28.58
13/05/2025	08:13:54.797	120		28.50
			120	28.50
			120	28.50
13/05/2025	08:13:22.037	958		28.50
			558	28.50
			500	28.50
			350	28.50
			50	28.50
			458	28.50
13/05/2025	08:13:13.680	400		28.49
			400	28.49
			400	28.49
13/05/2025	08:12:47.663	100		28.49
			100	28.49
			100	28.49
13/05/2025	08:12:11.039	200		28.49
			200	28.49
			200	28.49
13/05/2025	08:12:02.716	400		28.49
			400	28.49
			400	28.49
13/05/2025	08:11:45.729	400		28.49
			400	28.49
			400	28.49
13/05/2025	08:11:19.117	100		28.49
			100	28.49
			100	28.49
13/05/2025	08:11:09.547	200		28.49
			200	28.49
			200	28.49
13/05/2025	08:11:04.698	150		28.49
			150	28.49
			150	28.49
13/05/2025	08:10:45.951	42		28.50
			42	28.50
			42	28.50
13/05/2025	08:10:08.042	705		28.50
			205	28.50
			705	28.50
			500	28.50
13/05/2025	08:10:07.679	140		28.50
			140	28.50
			140	28.50
13/05/2025	08:10:03.594	155		28.50
			155	28.50
			18	28.50
			137	28.50
13/05/2025	08:09:57.148	935		28.60
			935	28.60
			85	28.60
			350	28.60
			500	28.60
13/05/2025	08:09:47.479	400		28.59
			400	28.59
			400	28.59
13/05/2025	08:09:38.730	50		28.59
			50	28.59
			50	28.59
13/05/2025	08:09:23.417	1 500		28.55
			500	28.55
			500	28.55
			1 500	28.55
			500	28.55
13/05/2025	08:09:18.027	100		28.56
			100	28.56
			100	28.56
13/05/2025	08:09:17.991	400		28.56
			400	28.56
			400	28.56
13/05/2025	08:09:09.651	500		28.59
			170	28.59
			500	28.59
			330	28.59
13/05/2025	08:08:48.389	400		28.56
			400	28.56
			400	28.56
13/05/2025	08:08:45.248	500		28.56
			300	28.56
			200	28.56
			500	28.56
13/05/2025	08:08:36.492	400		28.56
			400	28.56
			400	28.56
13/05/2025	08:08:33.928	20		28.59
			20	28.59
			20	28.59
13/05/2025	08:08:27.556	150		28.56
			150	28.56
			150	28.56
13/05/2025	08:08:20.112	150		28.58
			150	28.58
			150	28.58
13/05/2025	08:07:34.220	18		28.56
			18	28.56
			18	28.56
13/05/2025	08:06:47.295	100		28.57
			100	28.57
			100	28.57
13/05/2025	08:06:32.052	55		28.57
			55	28.57
			55	28.57
13/05/2025	08:06:30.112	350		28.57
			350	28.57
			150	28.57
			200	28.57
13/05/2025	08:06:06.376	400		28.57
			400	28.57
			400	28.57
13/05/2025	08:05:53.107	400		28.57
			400	28.57
			400	28.57
13/05/2025	08:05:47.781	80		28.57
			80	28.57
			80	28.57
13/05/2025	08:05:16.931	250		28.57
			15	28.57
			35	28.57
			200	28.57
			250	28.57
13/05/2025	08:05:15.733	200		28.57
			200	28.57
			200	28.57
13/05/2025	08:05:08.094	100		28.55
			100	28.55
			100	28.55
13/05/2025	08:04:24.412	35		28.55
			35	28.55
			35	28.55
13/05/2025	08:03:11.169	350		28.55
			200	28.55
			150	28.55
			350	28.55
13/05/2025	08:02:55.161	24		28.45
			24	28.45
			24	28.45
13/05/2025	08:02:41.522	500		28.50
			500	28.50
			500	28.50
13/05/2025	08:02:12.988	57		28.45
			57	28.45
			57	28.45
13/05/2025	08:01:58.523	400		28.49
			400	28.49
			18	28.49
			382	28.49
13/05/2025	08:01:51.930	593		28.47
			129	28.47
			194	28.47
			593	28.47
			270	28.47
13/05/2025	08:01:46.594	400		28.46
			400	28.46
			400	28.46
13/05/2025	08:01:41.261	900		28.42
			366	28.42
			900	28.42
			16	28.42
			500	28.42
			18	28.42
13/05/2025	08:01:34.685	300		28.46
			300	28.46
			300	28.46
13/05/2025	08:01:02.574	400		28.46
			400	28.46
			400	28.46
13/05/2025	08:00:53.995	250		28.46
			250	28.46
			250	28.46
13/05/2025	08:00:45.586	100		28.46
			100	28.46
			100	28.46
13/05/2025	08:00:45.516	78		28.45
			78	28.45
			78	28.45
13/05/2025	07:58:53.585	186		28.42
			186	28.42
			186	28.42
13/05/2025	07:58:43.585	525		28.42
			400	28.42
			525	28.42
			125	28.42
13/05/2025	07:58:43.572	1 089		28.46
			1 089	28.46
			89	28.46
			1 000	28.46
13/05/2025	07:58:43.557	500		28.47
			500	28.47
			500	28.47
13/05/2025	07:58:11.735	125		28.47
			125	28.47
			125	28.47
13/05/2025	07:57:58.222	1 710		28.50
			100	28.50
			1 610	28.50
			1 000	28.50
			120	28.50
			125	28.50
			180	28.50
			285	28.50
13/05/2025	07:57:38.742	400		28.51
			400	28.51
			400	28.51
13/05/2025	07:57:10.331	100		28.51
			100	28.51
			100	28.51
13/05/2025	07:57:01.782	934		28.51
			400	28.51
			445	28.51
			834	28.51
			100	28.51
			89	28.51
13/05/2025	07:56:58.706	400		28.53
			400	28.53
			400	28.53
13/05/2025	07:56:54.367	475		28.51
			20	28.51
			375	28.51
			100	28.51
			400	28.51
			55	28.51
13/05/2025	07:56:54.349	625		28.55
			125	28.55
			500	28.55
			625	28.55
13/05/2025	07:56:51.541	400		28.56
			400	28.56
			400	28.56
13/05/2025	07:56:48.678	200		28.56
			200	28.56
			200	28.56
13/05/2025	07:56:48.023	400		28.56
			100	28.56
			400	28.56
			300	28.56
13/05/2025	07:56:41.247	400		28.56
			400	28.56
			400	28.56
13/05/2025	07:56:17.906	100		28.56
			100	28.56
			100	28.56
13/05/2025	07:56:15.129	400		28.56
			400	28.56
			400	28.56
13/05/2025	07:56:11.766	500		28.56
			400	28.56
			100	28.56
			500	28.56
13/05/2025	07:55:52.432	500		28.57
			500	28.57
			332	28.57
			150	28.57
			18	28.57
13/05/2025	07:55:09.238	150		28.60
			150	28.60
			150	28.60
13/05/2025	07:54:38.223	1 000		28.60
			1 000	28.60
			500	28.60
			500	28.60
13/05/2025	07:54:20.080	400		28.59
			400	28.59
			400	28.59
13/05/2025	07:52:51.438	500		28.60
			500	28.60
			500	28.60
13/05/2025	07:52:46.002	300		28.59
			300	28.59
			300	28.59
13/05/2025	07:52:38.178	100		28.59
			100	28.59
			100	28.59
13/05/2025	07:52:28.435	80		28.74
			80	28.74
			80	28.74
13/05/2025	07:52:10.522	500		28.60
			500	28.60
			500	28.60
13/05/2025	07:52:05.700	400		28.59
			400	28.59
			400	28.59
13/05/2025	07:51:56.272	400		28.59
			400	28.59
			400	28.59
13/05/2025	07:51:43.840	1 250		28.60
			125	28.60
			1 000	28.60
			125	28.60
			650	28.60
			100	28.60
			500	28.60
13/05/2025	07:51:37.089	400		28.61
			400	28.61
			400	28.61
13/05/2025	07:51:32.221	200		28.61
			200	28.61
			200	28.61
13/05/2025	07:51:25.591	400		28.61
			400	28.61
			400	28.61
13/05/2025	07:51:23.264	500		28.61
			400	28.61
			100	28.61
			500	28.61
13/05/2025	07:51:15.895	500		28.61
			500	28.61
			125	28.61
			375	28.61
13/05/2025	07:51:04.912	4 404		28.66
			4 404	28.66
			30	28.66
			4 374	28.66
13/05/2025	07:50:52.977	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:50:48.463	100		28.67
			100	28.67
			100	28.67
13/05/2025	07:50:20.326	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:50:04.878	100		28.67
			100	28.67
			100	28.67
13/05/2025	07:50:00.650	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:49:58.267	2 200		28.66
			1 700	28.66
			500	28.66
			2 080	28.66
			120	28.66
13/05/2025	07:49:48.094	100		28.67
			100	28.67
			100	28.67
13/05/2025	07:49:48.039	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:49:45.133	300		28.74
			100	28.74
			110	28.74
			90	28.74
			300	28.74
13/05/2025	07:49:25.136	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:48:35.709	1 200		28.67
			100	28.67
			1 100	28.67
			1 200	28.67
13/05/2025	07:48:32.216	400		28.68
			400	28.68
			400	28.68
13/05/2025	07:48:28.882	500		28.68
			100	28.68
			400	28.68
			500	28.68
13/05/2025	07:48:10.495	500		28.68
			55	28.68
			90	28.68
			500	28.68
			355	28.68
13/05/2025	07:44:32.073	250		28.74
			66	28.74
			50	28.74
			134	28.74
			250	28.74
13/05/2025	07:44:16.163	100		28.74
			10	28.74
			90	28.74
			100	28.74
13/05/2025	07:42:51.893	400		28.68
			400	28.68
			400	28.68
13/05/2025	07:41:40.211	400		28.68
			90	28.68
			310	28.68
			400	28.68
13/05/2025	07:41:34.099	45		28.78
			45	28.78
			45	28.78
13/05/2025	07:40:48.027	400		28.68
			123	28.68
			400	28.68
			277	28.68
13/05/2025	07:39:58.678	400		28.68
			400	28.68
			400	28.68
13/05/2025	07:38:50.972	900		28.70
			500	28.70
			900	28.70
			400	28.70
13/05/2025	07:38:49.906	750		28.68
			750	28.68
			750	28.68
13/05/2025	07:38:35.474	250		28.68
			250	28.68
			250	28.68
13/05/2025	07:37:25.669	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:36:58.981	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:36:39.459	400		28.67
			400	28.67
			400	28.67
13/05/2025	07:36:33.518	35		28.67
			18	28.67
			17	28.67
			35	28.67
13/05/2025	07:34:59.911	400		28.55
			61	28.55
			400	28.55
			89	28.55
			250	28.55
13/05/2025	07:34:10.677	32		28.54
			18	28.54
			14	28.54
			32	28.54
13/05/2025	07:32:54.087	300		28.69
			150	28.69
			100	28.69
			50	28.69
			300	28.69
13/05/2025	07:32:47.027	22		28.69
			22	28.69
			22	28.69
13/05/2025	07:32:46.112	50		28.69
			18	28.69
			50	28.69
			32	28.69
13/05/2025	07:30:35.684	5 470		28.40
			100	28.40
			43	28.40
			80	28.40
			88	28.40
			40	28.40
			1 165	28.40
			2 000	28.40
			40	28.40
			39	28.40
			155	28.40
			1 000	28.40
			325	28.40
			65	28.40
			80	28.40
			200	28.40
			4 470	28.40
			50	28.40
			1 000	28.40
13/05/2025	07:30:24.234	875		28.40
			250	28.40
			52	28.40
			20	28.40
			140	28.40
			835	28.40
			100	28.40
			40	28.40
			100	28.40
			150	28.40
			63	28.40
13/05/2025	07:30:14.860	13 100		28.50
			50	28.50
			84	28.50
			30	28.50
			50	28.50
			20	28.50
			35	28.50
			35	28.50
			100	28.50
			20	28.50
			80	28.50
			50	28.50
			400	28.50
			750	28.50
			40	28.50
			4 875	28.50
			43	28.50
			500	28.50
			340	28.50
			4 700	28.50
			610	28.50
			130	28.50
			100	28.50
			30	28.50
			50	28.50
			80	28.50
			50	28.50
			500	28.50
			30	28.50
			450	28.50
			400	28.50
			6	28.50
			500	28.50
			20	28.50
			110	28.50
			265	28.50
			102	28.50
			78	28.50
			5 000	28.50
			15	28.50
			2 000	28.50
			587	28.50
			105	28.50
			400	28.50
			180	28.50
			200	28.50
			300	28.50
			100	28.50
			100	28.50
			500	28.50
			350	28.50
			105	28.50
			100	28.50
			400	28.50
			45	28.50
13/05/2025	07:30:05.050	12 132		28.60
			105	28.60
			70	28.60
			500	28.60
			413	28.60
			222	28.60
			300	28.60
			55	28.60
			30	28.60
			300	28.60
			1 000	28.60
			200	28.60
			20	28.60
			50	28.60
			400	28.60
			100	28.60
			27	28.60
			68	28.60
			170	28.60
			300	28.60
			100	28.60
			20	28.60
			1 000	28.60
			1 000	28.60
			34	28.60
			120	28.60
			35	28.60
			750	28.60
			1 000	28.60
			150	28.60
			300	28.60
			100	28.60
			2 500	28.60
			1 000	28.60
			30	28.60
			117	28.60
			50	28.60
			20	28.60
			200	28.60
			800	28.60
			40	28.60
			1 000	28.60
			1 920	28.60
			250	28.60
			20	28.60
			200	28.60
			1 000	28.60
			700	28.60
			100	28.60
			30	28.60
			60	28.60
			3 000	28.60
			300	28.60
			60	28.60
			23	28.60
			160	28.60
			100	28.60
			400	28.60
			500	28.60
			40	28.60
			10	28.60
			350	28.60
			345	28.60

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 623.50
Ask: 1 625.50
Volume: 13 491
+1.31%

Top 5 Turnover

Realtime Quotes
Last Update:
13/05/2025 @ 08:25:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice