freenet AG

345

209

26.20

Date Time Volume Order Volume Price
04/11/2025 11:47:50.385 100   26.20
      100 26.20
      100 26.20
04/11/2025 11:45:47.564 100   26.20
      100 26.20
      100 26.20
04/11/2025 11:43:27.270 20   26.16
      20 26.16
      20 26.16
04/11/2025 11:41:51.891 200   26.18
      200 26.18
      200 26.18
04/11/2025 11:38:51.335 200   26.16
      200 26.16
      200 26.16
04/11/2025 11:35:51.319 200   26.16
      200 26.16
      200 26.16
04/11/2025 11:35:50.898 750   26.14
      750 26.14
      750 26.14
04/11/2025 11:35:41.702 400   26.16
      400 26.16
      400 26.16
04/11/2025 11:35:37.093 400   26.16
      400 26.16
      400 26.16
04/11/2025 11:24:34.707 114   26.16
      114 26.16
      114 26.16
04/11/2025 11:22:08.331 50   26.16
      50 26.16
      50 26.16
04/11/2025 11:20:35.905 400   26.14
      400 26.14
      400 26.14
04/11/2025 11:19:23.862 400   26.14
      50 26.14
      350 26.14
      400 26.14
04/11/2025 11:18:35.934 300   26.18
      300 26.18
      300 26.18
04/11/2025 11:18:30.550 400   26.18
      400 26.18
      400 26.18
04/11/2025 11:16:38.175 70   26.18
      70 26.18
      70 26.18
04/11/2025 11:15:48.752 100   26.18
      100 26.18
      100 26.18
04/11/2025 11:14:30.592 154   26.18
      54 26.18
      154 26.18
      100 26.18
04/11/2025 11:14:23.896 400   26.18
      400 26.18
      75 26.18
      25 26.18
      200 26.18
      100 26.18
04/11/2025 11:14:15.761 300   26.20
      300 26.20
      300 26.20
04/11/2025 11:14:14.322 400   26.20
      400 26.20
      400 26.20
04/11/2025 11:12:04.200 120   26.18
      120 26.18
      120 26.18
04/11/2025 11:11:55.706 152   26.20
      152 26.20
      152 26.20
04/11/2025 11:08:06.245 115   26.20
      115 26.20
      115 26.20
04/11/2025 11:06:23.531 70   26.22
      70 26.22
      70 26.22
04/11/2025 11:02:41.860 20   26.22
      20 26.22
      20 26.22
04/11/2025 11:02:40.625 1   26.22
      1 26.22
      1 26.22
04/11/2025 11:01:55.309 230   26.20
      230 26.20
      115 26.20
      115 26.20
04/11/2025 10:57:53.145 170   26.22
      170 26.22
      170 26.22
04/11/2025 10:54:00.454 100   26.22
      100 26.22
      100 26.22
04/11/2025 10:53:05.052 200   26.20
      200 26.20
      200 26.20
04/11/2025 10:53:04.272 400   26.20
      400 26.20
      400 26.20
04/11/2025 10:53:04.011 400   26.20
      400 26.20
      400 26.20
04/11/2025 10:53:02.588 350   26.22
      350 26.22
      350 26.22
04/11/2025 10:52:51.533 200   26.20
      200 26.20
      200 26.20
04/11/2025 10:52:40.480 150   26.20
      150 26.20
      150 26.20
04/11/2025 10:51:59.972 350   26.22
      350 26.22
      350 26.22
04/11/2025 10:51:53.376 8   26.22
      8 26.22
      8 26.22
04/11/2025 10:51:14.118 110   26.20
      110 26.20
      110 26.20
04/11/2025 10:51:06.133 63   26.22
      63 26.22
      63 26.22
04/11/2025 10:50:06.037 1 400   26.20
      1 400 26.20
      1 400 26.20
04/11/2025 10:49:57.265 400   26.20
      400 26.20
      400 26.20
04/11/2025 10:48:56.097 350   26.22
      350 26.22
      350 26.22
04/11/2025 10:48:42.680 151   26.18
      151 26.18
      151 26.18
04/11/2025 10:45:35.302 11   26.20
      11 26.20
      11 26.20
04/11/2025 10:44:09.912 60   26.20
      60 26.20
      60 26.20
04/11/2025 10:43:38.675 400   26.20
      400 26.20
      400 26.20
04/11/2025 10:43:16.393 110   26.20
      110 26.20
      110 26.20
04/11/2025 10:39:06.003 100   26.20
      100 26.20
      100 26.20
04/11/2025 10:37:38.343 38   26.20
      38 26.20
      38 26.20
04/11/2025 10:37:26.938 20   26.20
      20 26.20
      20 26.20
04/11/2025 10:37:18.730 200   26.22
      200 26.22
      200 26.22
04/11/2025 10:35:50.833 20   26.22
      20 26.22
      20 26.22
04/11/2025 10:33:04.190 4 600   26.20
      4 600 26.20
      4 600 26.20
04/11/2025 10:32:38.238 400   26.20
      400 26.20
      400 26.20
04/11/2025 10:32:14.533 300   26.20
      300 26.20
      300 26.20
04/11/2025 10:31:59.537 200   26.22
      200 26.22
      200 26.22
04/11/2025 10:31:54.601 20   26.22
      20 26.22
      20 26.22
04/11/2025 10:31:33.765 300   26.20
      300 26.20
      300 26.20
04/11/2025 10:30:58.613 110   26.20
      110 26.20
      110 26.20
04/11/2025 10:29:27.621 100   26.20
      100 26.20
      100 26.20
04/11/2025 10:25:03.772 3 480   26.20
      50 26.20
      3 480 26.20
      3 430 26.20
04/11/2025 10:24:50.627 400   26.20
      400 26.20
      400 26.20
04/11/2025 10:24:41.946 400   26.22
      400 26.22
      400 26.22
04/11/2025 10:21:41.327 400   26.22
      400 26.22
      400 26.22
04/11/2025 10:20:36.508 40   26.22
      40 26.22
      40 26.22
04/11/2025 10:20:09.812 150   26.20
      150 26.20
      150 26.20
04/11/2025 10:17:58.559 500   26.20
      500 26.20
      500 26.20
04/11/2025 10:17:18.893 400   26.20
      400 26.20
      400 26.20
04/11/2025 10:16:03.919 40   26.22
      40 26.22
      40 26.22
04/11/2025 10:15:54.438 80   26.20
      80 26.20
      80 26.20
04/11/2025 10:15:19.077 300   26.22
      300 26.22
      300 26.22
04/11/2025 10:15:07.158 300   26.22
      300 26.22
      300 26.22
04/11/2025 10:15:06.746 200   26.22
      200 26.22
      200 26.22
04/11/2025 10:14:48.029 400   26.24
      400 26.24
      400 26.24
04/11/2025 10:14:15.899 200   26.24
      200 26.24
      200 26.24
04/11/2025 10:13:39.406 400   26.24
      400 26.24
      400 26.24
04/11/2025 10:13:30.039 100   26.22
      100 26.22
      100 26.22
04/11/2025 10:12:05.150 1 600   26.22
      1 600 26.22
      1 600 26.22
04/11/2025 10:11:38.056 400   26.26
      400 26.26
      400 26.26
04/11/2025 10:11:08.923 400   26.24
      400 26.24
      400 26.24
04/11/2025 10:10:06.381 60   26.26
      60 26.26
      60 26.26
04/11/2025 10:09:24.441 65   26.24
      65 26.24
      65 26.24
04/11/2025 10:09:00.723 100   26.26
      100 26.26
      100 26.26
04/11/2025 10:08:08.873 400   26.22
      400 26.22
      400 26.22
04/11/2025 10:08:02.566 80   26.22
      80 26.22
      80 26.22
04/11/2025 10:07:29.681 200   26.22
      200 26.22
      200 26.22
04/11/2025 10:07:15.603 400   26.22
      400 26.22
      400 26.22
04/11/2025 10:07:03.355 400   26.22
      400 26.22
      400 26.22
04/11/2025 10:06:12.738 40   26.20
      40 26.20
      40 26.20
04/11/2025 10:05:08.839 400   26.22
      400 26.22
      400 26.22
04/11/2025 10:03:03.452 100   26.24
      100 26.24
      100 26.24
04/11/2025 10:02:26.561 95   26.24
      95 26.24
      95 26.24
04/11/2025 10:02:00.430 400   26.22
      400 26.22
      400 26.22
04/11/2025 09:55:03.234 100   26.20
      100 26.20
      100 26.20
04/11/2025 09:54:59.183 400   26.20
      400 26.20
      400 26.20
04/11/2025 09:54:42.187 200   26.18
      200 26.18
      200 26.18
04/11/2025 09:53:38.559 400   26.18
      400 26.18
      400 26.18
04/11/2025 09:52:55.138 300   26.18
      300 26.18
      300 26.18
04/11/2025 09:52:29.821 100   26.20
      100 26.20
      100 26.20
04/11/2025 09:52:29.466 400   26.20
      400 26.20
      400 26.20
04/11/2025 09:50:13.738 200   26.18
      200 26.18
      200 26.18
04/11/2025 09:48:01.235 300   26.18
      300 26.18
      300 26.18
04/11/2025 09:47:45.447 150   26.20
      150 26.20
      150 26.20
04/11/2025 09:46:50.972 600   26.20
      600 26.20
      600 26.20
04/11/2025 09:46:32.735 400   26.20
      400 26.20
      400 26.20
04/11/2025 09:46:13.511 195   26.22
      195 26.22
      195 26.22
04/11/2025 09:45:49.298 56   26.22
      56 26.22
      56 26.22
04/11/2025 09:45:44.969 400   26.22
      400 26.22
      400 26.22
04/11/2025 09:44:38.807 250   26.26
      250 26.26
      250 26.26
04/11/2025 09:44:04.275 400   26.24
      400 26.24
      400 26.24
04/11/2025 09:40:27.161 311   26.22
      311 26.22
      311 26.22
04/11/2025 09:39:17.837 50   26.24
      50 26.24
      50 26.24
04/11/2025 09:38:54.397 50   26.24
      50 26.24
      50 26.24
04/11/2025 09:36:14.779 300   26.24
      300 26.24
      300 26.24
04/11/2025 09:36:12.740 300   26.24
      300 26.24
      300 26.24
04/11/2025 09:34:35.625 400   26.26
      400 26.26
      400 26.26
04/11/2025 09:34:08.592 150   26.24
      150 26.24
      150 26.24
04/11/2025 09:29:58.155 100   26.20
      100 26.20
      100 26.20
04/11/2025 09:29:45.490 100   26.22
      100 26.22
      100 26.22
04/11/2025 09:29:15.551 362   26.20
      362 26.20
      362 26.20
04/11/2025 09:29:06.330 75   26.20
      75 26.20
      75 26.20
04/11/2025 09:26:56.750 200   26.20
      200 26.20
      200 26.20
04/11/2025 09:26:13.571 150   26.20
      150 26.20
      150 26.20
04/11/2025 09:25:03.612 400   26.18
      400 26.18
      400 26.18
04/11/2025 09:24:53.120 400   26.18
      400 26.18
      400 26.18
04/11/2025 09:24:51.960 400   26.18
      400 26.18
      400 26.18
04/11/2025 09:23:53.983 400   26.14
      400 26.14
      400 26.14
04/11/2025 09:23:46.060 39   26.14
      39 26.14
      39 26.14
04/11/2025 09:22:30.300 191   26.14
      191 26.14
      191 26.14
04/11/2025 09:21:09.650 150   26.18
      150 26.18
      150 26.18
04/11/2025 09:19:41.904 87   26.18
      87 26.18
      87 26.18
04/11/2025 09:18:02.103 20   26.20
      20 26.20
      20 26.20
04/11/2025 09:17:59.906 100   26.20
      100 26.20
      100 26.20
04/11/2025 09:16:20.106 125   26.20
      125 26.20
      125 26.20
04/11/2025 09:13:52.981 20   26.20
      20 26.20
      20 26.20
04/11/2025 09:13:46.475 15   26.24
      15 26.24
      15 26.24
04/11/2025 09:12:40.748 200   26.16
      200 26.16
      200 26.16
04/11/2025 09:11:55.856 100   26.18
      100 26.18
      100 26.18
04/11/2025 09:11:27.208 200   26.18
      200 26.18
      200 26.18
04/11/2025 09:11:00.467 400   26.18
      400 26.18
      400 26.18
04/11/2025 09:10:36.344 400   26.18
      400 26.18
      400 26.18
04/11/2025 09:09:09.973 100   26.12
      100 26.12
      100 26.12
04/11/2025 09:08:52.185 140   26.12
      131 26.12
      9 26.12
      140 26.12
04/11/2025 09:08:52.112 90   26.14
      40 26.14
      90 26.14
      50 26.14
04/11/2025 09:08:41.857 100   26.16
      100 26.16
      100 26.16
04/11/2025 09:08:32.588 130   26.16
      130 26.16
      130 26.16
04/11/2025 09:08:27.037 2 632   26.16
      2 632 26.16
      2 632 26.16
04/11/2025 09:08:09.676 400   26.16
      400 26.16
      400 26.16
04/11/2025 09:07:53.957 400   26.16
      400 26.16
      400 26.16
04/11/2025 09:07:33.160 100   26.18
      100 26.18
      100 26.18
04/11/2025 09:07:17.701 200   26.18
      200 26.18
      200 26.18
04/11/2025 09:07:07.226 400   26.18
      400 26.18
      400 26.18
04/11/2025 09:07:05.134 50   26.20
      50 26.20
      50 26.20
04/11/2025 09:06:18.398 1 000   26.16
      1 000 26.16
      1 000 26.16
04/11/2025 09:05:53.636 2 100   26.16
      132 26.16
      50 26.16
      1 000 26.16
      568 26.16
      500 26.16
      100 26.16
      50 26.16
      200 26.16
      550 26.16
      750 26.16
      100 26.16
      200 26.16
04/11/2025 09:05:32.238 400   26.20
      400 26.20
      198 26.20
      2 26.20
      200 26.20
04/11/2025 09:04:51.277 100   26.26
      100 26.26
      100 26.26
04/11/2025 09:04:48.808 250   26.28
      250 26.28
      250 26.28
04/11/2025 09:04:33.365 12   26.24
      12 26.24
      12 26.24
04/11/2025 09:03:44.490 100   26.22
      100 26.22
      100 26.22
04/11/2025 09:03:40.863 325   26.24
      25 26.24
      325 26.24
      45 26.24
      75 26.24
      25 26.24
      130 26.24
      25 26.24
04/11/2025 09:03:32.942 400   26.24
      400 26.24
      400 26.24
04/11/2025 09:03:26.463 400   26.24
      400 26.24
      400 26.24
04/11/2025 09:03:24.313 550   26.24
      150 26.24
      305 26.24
      400 26.24
      150 26.24
      95 26.24
04/11/2025 09:03:03.432 400   26.24
      50 26.24
      50 26.24
      400 26.24
      150 26.24
      150 26.24
04/11/2025 09:03:03.346 200   26.26
      200 26.26
      200 26.26
04/11/2025 09:02:44.799 400   26.26
      400 26.26
      400 26.26
04/11/2025 09:01:56.927 400   26.26
      400 26.26
      400 26.26
04/11/2025 09:01:56.818 180   26.30
      180 26.30
      70 26.30
      60 26.30
      50 26.30
04/11/2025 09:01:38.357 46   26.28
      46 26.28
      46 26.28
04/11/2025 09:01:38.311 220   26.30
      80 26.30
      100 26.30
      20 26.30
      200 26.30
      40 26.30
04/11/2025 09:01:38.218 320   26.32
      150 26.32
      70 26.32
      320 26.32
      60 26.32
      40 26.32
04/11/2025 09:00:23.297 1 164   26.40
      100 26.40
      19 26.40
      300 26.40
      300 26.40
      240 26.40
      40 26.40
      1 164 26.40
      150 26.40
      15 26.40
04/11/2025 08:51:07.512 131   26.48
      131 26.48
      131 26.48
04/11/2025 08:48:36.406 200   26.48
      200 26.48
      200 26.48
04/11/2025 08:47:17.180 50   26.48
      50 26.48
      50 26.48
04/11/2025 08:46:41.158 150   26.48
      52 26.48
      98 26.48
      150 26.48
04/11/2025 08:46:07.655 37   26.48
      37 26.48
      37 26.48
04/11/2025 08:46:02.835 230   26.42
      230 26.42
      230 26.42
04/11/2025 08:44:37.226 200   26.42
      98 26.42
      200 26.42
      102 26.42
04/11/2025 08:41:42.808 1   26.42
      1 26.42
      1 26.42
04/11/2025 08:41:22.128 59   26.48
      59 26.48
      9 26.48
      50 26.48
04/11/2025 08:40:40.259 46   26.42
      46 26.42
      46 26.42
04/11/2025 08:37:25.269 125   26.48
      125 26.48
      27 26.48
      98 26.48
04/11/2025 08:32:23.309 25   26.52
      25 26.52
      25 26.52
04/11/2025 08:31:25.792 500   26.42
      500 26.42
      500 26.42
04/11/2025 08:31:13.667 300   26.42
      300 26.42
      300 26.42
04/11/2025 08:29:58.143 98   26.46
      98 26.46
      98 26.46
04/11/2025 08:18:38.200 35   26.56
      35 26.56
      35 26.56
04/11/2025 08:17:54.235 10   26.56
      10 26.56
      10 26.56
04/11/2025 08:15:32.787 3 175   26.50
      3 175 26.50
      3 175 26.50
04/11/2025 08:15:06.953 300   26.52
      300 26.52
      300 26.52
04/11/2025 08:14:12.533 40   26.52
      40 26.52
      40 26.52
04/11/2025 08:12:59.178 7   26.56
      7 26.56
      7 26.56
04/11/2025 08:05:23.480 300   26.52
      300 26.52
      300 26.52
04/11/2025 08:04:28.482 300   26.52
      300 26.52
      300 26.52
04/11/2025 08:04:21.617 325   26.50
      325 26.50
      300 26.50
      25 26.50
04/11/2025 08:00:19.904 16   26.50
      16 26.50
      16 26.50
04/11/2025 07:54:38.297 500   26.46
      250 26.46
      500 26.46
      250 26.46
04/11/2025 07:54:31.886 300   26.44
      300 26.44
      300 26.44
04/11/2025 07:47:13.349 9   26.44
      9 26.44
      9 26.44
04/11/2025 07:47:06.019 300   26.44
      300 26.44
      300 26.44
04/11/2025 07:46:52.847 250   26.44
      250 26.44
      250 26.44
04/11/2025 07:44:34.688 75   26.42
      75 26.42
      75 26.42
04/11/2025 07:41:04.020 25   26.44
      25 26.44
      25 26.44
04/11/2025 07:31:14.479 40   26.42
      40 26.42
      40 26.42
04/11/2025 07:31:11.806 1 324   26.42
      60 26.42
      40 26.42
      14 26.42
      100 26.42
      554 26.42
      150 26.42
      20 26.42
      100 26.42
      250 26.42
      900 26.42
      360 26.42
      50 26.42
      50 26.42
04/11/2025 07:31:06.266 10 307   26.50
      120 26.50
      200 26.50
      200 26.50
      150 26.50
      100 26.50
      500 26.50
      50 26.50
      200 26.50
      50 26.50
      150 26.50
      400 26.50
      180 26.50
      200 26.50
      75 26.50
      185 26.50
      400 26.50
      80 26.50
      100 26.50
      38 26.50
      1 000 26.50
      37 26.50
      150 26.50
      40 26.50
      378 26.50
      200 26.50
      40 26.50
      220 26.50
      95 26.50
      500 26.50
      100 26.50
      100 26.50
      180 26.50
      25 26.50
      200 26.50
      125 26.50
      190 26.50
      500 26.50
      30 26.50
      300 26.50
      25 26.50
      7 967 26.50
      25 26.50
      175 26.50
      50 26.50
      100 26.50
      500 26.50
      500 26.50
      40 26.50
      500 26.50
      200 26.50
      50 26.50
      50 26.50
      390 26.50
      100 26.50
      190 26.50
      120 26.50
      5 26.50
      100 26.50
      500 26.50
      200 26.50
      114 26.50
      500 26.50
      225 26.50
      200 26.50
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)