Tradegate Exchange

Vonovia SE

291

264

28.32

Date	Time	Volume	Order Volume	Price
14/05/2025	11:54:23.155	10		28.32
			10	28.32
			10	28.32
14/05/2025	11:49:08.527	30		28.34
			30	28.34
			30	28.34
14/05/2025	11:46:21.104	600		28.32
			600	28.32
			600	28.32
14/05/2025	11:46:15.507	200		28.32
			200	28.32
			200	28.32
14/05/2025	11:45:34.862	200		28.30
			200	28.30
			200	28.30
14/05/2025	11:41:26.073	40		28.30
			40	28.30
			40	28.30
14/05/2025	11:40:37.226	500		28.30
			500	28.30
			500	28.30
14/05/2025	11:40:03.064	123		28.30
			123	28.30
			123	28.30
14/05/2025	11:39:17.189	20		28.30
			20	28.30
			20	28.30
14/05/2025	11:39:00.811	96		28.30
			96	28.30
			96	28.30
14/05/2025	11:38:36.945	200		28.30
			200	28.30
			200	28.30
14/05/2025	11:35:37.464	48		28.32
			48	28.32
			48	28.32
14/05/2025	11:34:54.231	500		28.32
			500	28.32
			500	28.32
14/05/2025	11:34:54.068	600		28.32
			600	28.32
			600	28.32
14/05/2025	11:34:50.182	400		28.31
			400	28.31
			400	28.31
14/05/2025	11:34:06.636	35		28.29
			35	28.29
			35	28.29
14/05/2025	11:32:55.238	200		28.25
			200	28.25
			200	28.25
14/05/2025	11:30:48.197	176		28.23
			176	28.23
			176	28.23
14/05/2025	11:30:45.217	600		28.23
			600	28.23
			600	28.23
14/05/2025	11:30:16.922	85		28.25
			85	28.25
			85	28.25
14/05/2025	11:29:06.285	200		28.26
			200	28.26
			200	28.26
14/05/2025	11:28:46.398	50		28.24
			50	28.24
			50	28.24
14/05/2025	11:28:42.048	200		28.26
			200	28.26
			200	28.26
14/05/2025	11:24:15.295	200		28.24
			200	28.24
			200	28.24
14/05/2025	11:22:35.302	100		28.24
			100	28.24
			100	28.24
14/05/2025	11:21:53.261	183		28.25
			183	28.25
			183	28.25
14/05/2025	11:18:38.025	400		28.22
			400	28.22
			400	28.22
14/05/2025	11:17:53.984	100		28.22
			100	28.22
			100	28.22
14/05/2025	11:17:45.004	20		28.24
			20	28.24
			20	28.24
14/05/2025	11:17:12.730	50		28.23
			50	28.23
			50	28.23
14/05/2025	11:16:19.490	11		28.23
			11	28.23
			11	28.23
14/05/2025	11:15:07.236	150		28.23
			150	28.23
			150	28.23
14/05/2025	11:14:41.341	350		28.23
			350	28.23
			350	28.23
14/05/2025	11:12:05.007	50		28.22
			50	28.22
			50	28.22
14/05/2025	11:11:59.370	500		28.21
			500	28.21
			500	28.21
14/05/2025	11:11:32.807	100		28.23
			100	28.23
			100	28.23
14/05/2025	11:11:24.104	400		28.21
			400	28.21
			400	28.21
14/05/2025	11:10:50.725	70		28.22
			70	28.22
			70	28.22
14/05/2025	11:09:50.316	9		28.21
			9	28.21
			9	28.21
14/05/2025	11:06:56.031	48		28.24
			48	28.24
			48	28.24
14/05/2025	11:06:55.853	600		28.24
			600	28.24
			600	28.24
14/05/2025	11:06:55.444	600		28.24
			600	28.24
			600	28.24
14/05/2025	11:06:50.774	400		28.24
			400	28.24
			400	28.24
14/05/2025	11:05:55.583	600		28.25
			600	28.25
			600	28.25
14/05/2025	11:05:41.540	2		28.26
			2	28.26
			2	28.26
14/05/2025	11:05:04.531	150		28.25
			150	28.25
			150	28.25
14/05/2025	11:05:00.911	110		28.25
			110	28.25
			110	28.25
14/05/2025	11:04:25.193	200		28.25
			200	28.25
			200	28.25
14/05/2025	11:02:55.397	120		28.24
			120	28.24
			120	28.24
14/05/2025	11:02:15.341	125		28.27
			125	28.27
			125	28.27
14/05/2025	11:01:59.426	35		28.26
			35	28.26
			35	28.26
14/05/2025	11:01:21.308	2		28.28
			2	28.28
			2	28.28
14/05/2025	11:00:37.531	100		28.28
			100	28.28
			100	28.28
14/05/2025	10:59:11.767	110		28.28
			110	28.28
			110	28.28
14/05/2025	10:57:20.129	300		28.27
			300	28.27
			300	28.27
14/05/2025	10:57:20.037	100		28.28
			100	28.28
			100	28.28
14/05/2025	10:56:04.438	360		28.30
			360	28.30
			360	28.30
14/05/2025	10:55:46.365	400		28.29
			360	28.29
			10	28.29
			400	28.29
			30	28.29
14/05/2025	10:55:01.868	400		28.30
			400	28.30
			400	28.30
14/05/2025	10:53:04.737	60		28.30
			60	28.30
			60	28.30
14/05/2025	10:51:53.862	40		28.32
			40	28.32
			40	28.32
14/05/2025	10:50:35.274	20		28.32
			20	28.32
			20	28.32
14/05/2025	10:49:39.695	100		28.30
			100	28.30
			100	28.30
14/05/2025	10:48:41.862	300		28.30
			300	28.30
			300	28.30
14/05/2025	10:48:07.969	400		28.31
			400	28.31
			400	28.31
14/05/2025	10:44:31.412	700		28.31
			700	28.31
			700	28.31
14/05/2025	10:43:56.646	90		28.34
			90	28.34
			90	28.34
14/05/2025	10:42:03.538	60		28.38
			60	28.38
			60	28.38
14/05/2025	10:41:26.591	70		28.37
			70	28.37
			70	28.37
14/05/2025	10:36:49.675	90		28.38
			90	28.38
			90	28.38
14/05/2025	10:36:48.372	250		28.40
			250	28.40
			250	28.40
14/05/2025	10:36:44.439	500		28.40
			500	28.40
			500	28.40
14/05/2025	10:32:18.021	100		28.43
			100	28.43
			100	28.43
14/05/2025	10:31:35.963	2		28.43
			2	28.43
			2	28.43
14/05/2025	10:31:11.641	120		28.45
			120	28.45
			120	28.45
14/05/2025	10:30:00.202	15		28.46
			15	28.46
			15	28.46
14/05/2025	10:29:58.458	13		28.45
			13	28.45
			13	28.45
14/05/2025	10:28:32.216	350		28.45
			350	28.45
			350	28.45
14/05/2025	10:28:15.488	70		28.45
			70	28.45
			70	28.45
14/05/2025	10:27:05.215	400		28.46
			400	28.46
			400	28.46
14/05/2025	10:24:57.186	55		28.49
			55	28.49
			55	28.49
14/05/2025	10:23:10.598	100		28.48
			100	28.48
			100	28.48
14/05/2025	10:22:28.970	100		28.48
			100	28.48
			100	28.48
14/05/2025	10:19:58.979	400		28.47
			400	28.47
			400	28.47
14/05/2025	10:18:08.597	1		28.46
			1	28.46
			1	28.46
14/05/2025	10:17:58.764	200		28.44
			200	28.44
			200	28.44
14/05/2025	10:17:30.154	1		28.46
			1	28.46
			1	28.46
14/05/2025	10:16:39.069	200		28.46
			200	28.46
			200	28.46
14/05/2025	10:16:37.115	1		28.44
			1	28.44
			1	28.44
14/05/2025	10:14:57.907	200		28.45
			200	28.45
			200	28.45
14/05/2025	10:14:31.852	200		28.46
			200	28.46
			200	28.46
14/05/2025	10:12:52.605	200		28.45
			200	28.45
			200	28.45
14/05/2025	10:12:06.699	200		28.49
			200	28.49
			200	28.49
14/05/2025	10:11:42.805	350		28.51
			350	28.51
			350	28.51
14/05/2025	10:09:20.936	350		28.53
			350	28.53
			350	28.53
14/05/2025	10:08:30.781	2		28.53
			2	28.53
			2	28.53
14/05/2025	10:07:55.821	600		28.52
			600	28.52
			600	28.52
14/05/2025	10:07:55.762	600		28.52
			600	28.52
			600	28.52
14/05/2025	10:07:53.667	400		28.51
			400	28.51
			400	28.51
14/05/2025	10:05:04.117	102		28.52
			102	28.52
			102	28.52
14/05/2025	10:04:58.841	17		28.52
			17	28.52
			17	28.52
14/05/2025	10:04:34.205	206		28.50
			206	28.50
			206	28.50
14/05/2025	10:03:23.125	330		28.48
			330	28.48
			330	28.48
14/05/2025	10:03:09.595	600		28.47
			600	28.47
			600	28.47
14/05/2025	10:03:04.713	600		28.47
			600	28.47
			600	28.47
14/05/2025	10:01:27.663	320		28.43
			320	28.43
			320	28.43
14/05/2025	10:00:59.538	150		28.46
			150	28.46
			150	28.46
14/05/2025	09:57:54.320	600		28.51
			600	28.51
			600	28.51
14/05/2025	09:57:28.380	200		28.50
			200	28.50
			200	28.50
14/05/2025	09:56:02.866	60		28.50
			60	28.50
			60	28.50
14/05/2025	09:55:56.018	600		28.52
			600	28.52
			600	28.52
14/05/2025	09:55:24.129	1		28.50
			1	28.50
			1	28.50
14/05/2025	09:55:15.050	40		28.52
			40	28.52
			40	28.52
14/05/2025	09:54:51.551	180		28.51
			180	28.51
			180	28.51
14/05/2025	09:54:35.861	200		28.48
			200	28.48
			200	28.48
14/05/2025	09:54:35.676	400		28.48
			400	28.48
			400	28.48
14/05/2025	09:54:21.753	600		28.48
			600	28.48
			600	28.48
14/05/2025	09:54:12.654	600		28.48
			600	28.48
			600	28.48
14/05/2025	09:53:39.958	500		28.50
			500	28.50
			500	28.50
14/05/2025	09:53:31.966	5		28.49
			5	28.49
			5	28.49
14/05/2025	09:52:59.326	500		28.49
			500	28.49
			500	28.49
14/05/2025	09:50:53.819	50		28.49
			50	28.49
			50	28.49
14/05/2025	09:49:38.988	1		28.50
			1	28.50
			1	28.50
14/05/2025	09:49:26.665	100		28.52
			100	28.52
			100	28.52
14/05/2025	09:48:58.931	50		28.51
			50	28.51
			50	28.51
14/05/2025	09:48:40.123	20		28.53
			20	28.53
			20	28.53
14/05/2025	09:48:18.934	75		28.54
			75	28.54
			75	28.54
14/05/2025	09:46:50.246	100		28.54
			100	28.54
			100	28.54
14/05/2025	09:43:46.979	28		28.56
			28	28.56
			28	28.56
14/05/2025	09:42:42.778	11		28.56
			11	28.56
			11	28.56
14/05/2025	09:40:30.774	20		28.58
			20	28.58
			20	28.58
14/05/2025	09:37:51.373	100		28.55
			100	28.55
			100	28.55
14/05/2025	09:36:53.049	190		28.55
			190	28.55
			190	28.55
14/05/2025	09:36:38.787	25		28.57
			25	28.57
			25	28.57
14/05/2025	09:35:29.579	500		28.55
			500	28.55
			500	28.55
14/05/2025	09:35:29.369	600		28.55
			600	28.55
			600	28.55
14/05/2025	09:35:27.676	600		28.55
			600	28.55
			600	28.55
14/05/2025	09:35:27.183	300		28.49
			300	28.49
			300	28.49
14/05/2025	09:35:18.093	600		28.49
			600	28.49
			600	28.49
14/05/2025	09:33:18.584	18		28.51
			18	28.51
			18	28.51
14/05/2025	09:33:03.465	20		28.50
			20	28.50
			20	28.50
14/05/2025	09:32:56.583	17		28.51
			17	28.51
			17	28.51
14/05/2025	09:31:15.454	20		28.51
			20	28.51
			20	28.51
14/05/2025	09:31:11.015	25		28.51
			25	28.51
			25	28.51
14/05/2025	09:30:55.379	350		28.51
			350	28.51
			350	28.51
14/05/2025	09:30:04.423	100		28.48
			100	28.48
			100	28.48
14/05/2025	09:29:07.004	25		28.47
			25	28.47
			25	28.47
14/05/2025	09:29:06.822	600		28.47
			600	28.47
			600	28.47
14/05/2025	09:29:03.458	600		28.47
			600	28.47
			600	28.47
14/05/2025	09:28:34.217	300		28.48
			300	28.48
			300	28.48
14/05/2025	09:26:47.375	2 500		28.49
			2 500	28.49
			2 500	28.49
14/05/2025	09:26:41.647	500		28.49
			500	28.49
			500	28.49
14/05/2025	09:26:35.018	100		28.47
			100	28.47
			100	28.47
14/05/2025	09:26:32.254	600		28.47
			600	28.47
			600	28.47
14/05/2025	09:25:50.876	140		28.53
			140	28.53
			140	28.53
14/05/2025	09:24:12.579	50		28.57
			50	28.57
			50	28.57
14/05/2025	09:23:56.361	300		28.55
			300	28.55
			300	28.55
14/05/2025	09:22:43.444	100		28.62
			100	28.62
			100	28.62
14/05/2025	09:22:27.329	100		28.61
			100	28.61
			100	28.61
14/05/2025	09:22:10.267	180		28.60
			180	28.60
			180	28.60
14/05/2025	09:21:08.885	50		28.53
			50	28.53
			50	28.53
14/05/2025	09:19:53.414	25		28.57
			25	28.57
			25	28.57
14/05/2025	09:19:27.097	300		28.55
			300	28.55
			300	28.55
14/05/2025	09:17:08.749	200		28.54
			200	28.54
			200	28.54
14/05/2025	09:17:00.774	300		28.53
			300	28.53
			300	28.53
14/05/2025	09:17:00.583	400		28.53
			400	28.53
			400	28.53
14/05/2025	09:16:54.758	500		28.52
			500	28.52
			500	28.52
14/05/2025	09:16:31.055	78		28.55
			78	28.55
			78	28.55
14/05/2025	09:16:30.888	600		28.55
			600	28.55
			600	28.55
14/05/2025	09:16:23.674	600		28.53
			600	28.53
			600	28.53
14/05/2025	09:15:45.455	600		28.42
			600	28.42
			600	28.42
14/05/2025	09:15:29.712	100		28.45
			100	28.45
			100	28.45
14/05/2025	09:15:26.122	600		28.46
			600	28.46
			600	28.46
14/05/2025	09:14:56.768	100		28.53
			100	28.53
			100	28.53
14/05/2025	09:14:38.477	150		28.51
			150	28.51
			150	28.51
14/05/2025	09:14:14.025	260		28.52
			260	28.52
			260	28.52
14/05/2025	09:14:10.924	20		28.52
			20	28.52
			20	28.52
14/05/2025	09:12:30.914	100		28.54
			100	28.54
			100	28.54
14/05/2025	09:12:18.927	250		28.55
			250	28.55
			250	28.55
14/05/2025	09:12:04.274	20		28.56
			20	28.56
			20	28.56
14/05/2025	09:10:22.580	200		28.52
			200	28.52
			200	28.52
14/05/2025	09:10:04.131	300		28.50
			300	28.50
			300	28.50
14/05/2025	09:09:50.998	100		28.51
			100	28.51
			100	28.51
14/05/2025	09:09:45.393	400		28.52
			400	28.52
			400	28.52
14/05/2025	09:09:40.424	18		28.51
			18	28.51
			18	28.51
14/05/2025	09:09:08.210	150		28.50
			150	28.50
			150	28.50
14/05/2025	09:08:52.033	200		28.45
			200	28.45
			200	28.45
14/05/2025	09:07:12.029	30		28.43
			30	28.43
			30	28.43
14/05/2025	09:05:13.533	100		28.38
			100	28.38
			100	28.38
14/05/2025	09:04:26.237	50		28.40
			50	28.40
			50	28.40
14/05/2025	09:02:10.606	400		28.42
			400	28.42
			400	28.42
14/05/2025	09:01:46.965	600		28.42
			600	28.42
			600	28.42
14/05/2025	09:01:43.651	100		28.51
			100	28.51
			100	28.51
14/05/2025	09:00:48.094	150		28.46
			150	28.46
			150	28.46
14/05/2025	09:00:47.036	400		28.46
			400	28.46
			400	28.46
14/05/2025	09:00:21.583	275		28.40
			172	28.40
			100	28.40
			275	28.40
			3	28.40
14/05/2025	08:56:41.379	2		28.47
			2	28.47
			2	28.47
14/05/2025	08:56:04.060	69		28.49
			69	28.49
			69	28.49
14/05/2025	08:54:12.767	500		28.50
			500	28.50
			150	28.50
			100	28.50
			250	28.50
14/05/2025	08:54:10.838	3 000		28.45
			3 000	28.45
			3 000	28.45
14/05/2025	08:53:52.075	400		28.46
			400	28.46
			400	28.46
14/05/2025	08:53:49.763	1 610		28.45
			1 610	28.45
			600	28.45
			1 000	28.45
			10	28.45
14/05/2025	08:53:30.222	400		28.40
			400	28.40
			400	28.40
14/05/2025	08:52:02.134	250		28.41
			250	28.41
			250	28.41
14/05/2025	08:51:47.347	353		28.41
			353	28.41
			353	28.41
14/05/2025	08:50:21.260	100		28.43
			100	28.43
			100	28.43
14/05/2025	08:49:41.176	40		28.43
			40	28.43
			40	28.43
14/05/2025	08:47:49.467	7		28.43
			7	28.43
			7	28.43
14/05/2025	08:47:34.891	20		28.43
			20	28.43
			20	28.43
14/05/2025	08:46:07.850	1 000		28.45
			1 000	28.45
			1 000	28.45
14/05/2025	08:46:00.948	350		28.44
			350	28.44
			350	28.44
14/05/2025	08:40:38.976	50		28.47
			50	28.47
			50	28.47
14/05/2025	08:40:29.953	100		28.47
			100	28.47
			100	28.47
14/05/2025	08:40:20.574	200		28.47
			149	28.47
			51	28.47
			200	28.47
14/05/2025	08:38:50.271	3		28.47
			3	28.47
			3	28.47
14/05/2025	08:38:28.031	60		28.47
			60	28.47
			60	28.47
14/05/2025	08:38:20.749	60		28.47
			60	28.47
			60	28.47
14/05/2025	08:35:55.287	200		28.40
			200	28.40
			200	28.40
14/05/2025	08:34:59.680	100		28.50
			100	28.50
			100	28.50
14/05/2025	08:34:59.528	400		28.50
			400	28.50
			400	28.50
14/05/2025	08:34:56.806	400		28.50
			400	28.50
			400	28.50
14/05/2025	08:34:48.805	35		28.60
			35	28.60
			35	28.60
14/05/2025	08:34:44.198	12 905		28.60
			12 905	28.60
			11 905	28.60
			1 000	28.60
14/05/2025	08:34:41.466	2 525		28.50
			400	28.50
			2 000	28.50
			125	28.50
			2 525	28.50
14/05/2025	08:34:28.967	4 170		28.40
			500	28.40
			500	28.40
			140	28.40
			200	28.40
			125	28.40
			980	28.40
			125	28.40
			4 170	28.40
			1 000	28.40
			100	28.40
			500	28.40
14/05/2025	08:34:05.119	400		28.32
			400	28.32
			400	28.32
14/05/2025	08:32:58.345	20		28.32
			20	28.32
			20	28.32
14/05/2025	08:29:21.192	50		28.32
			50	28.32
			50	28.32
14/05/2025	08:26:29.389	8		28.29
			8	28.29
			8	28.29
14/05/2025	08:25:42.861	250		28.29
			250	28.29
			250	28.29
14/05/2025	08:25:04.325	100		28.32
			100	28.32
			100	28.32
14/05/2025	08:23:52.841	100		28.29
			31	28.29
			69	28.29
			100	28.29
14/05/2025	08:20:19.166	30		28.32
			30	28.32
			30	28.32
14/05/2025	08:18:41.262	10		28.32
			10	28.32
			10	28.32
14/05/2025	08:18:30.221	1 000		28.32
			1 000	28.32
			1 000	28.32
14/05/2025	08:18:24.636	400		28.31
			400	28.31
			400	28.31
14/05/2025	08:17:36.079	400		28.31
			400	28.31
			400	28.31
14/05/2025	08:16:11.800	10		28.31
			10	28.31
			10	28.31
14/05/2025	08:14:55.508	100		28.31
			100	28.31
			100	28.31
14/05/2025	08:14:46.813	60		28.29
			60	28.29
			60	28.29
14/05/2025	08:14:16.712	50		28.31
			50	28.31
			50	28.31
14/05/2025	08:13:34.070	400		28.31
			400	28.31
			400	28.31
14/05/2025	08:11:39.192	36		28.31
			36	28.31
			36	28.31
14/05/2025	08:11:01.839	105		28.31
			105	28.31
			105	28.31
14/05/2025	08:08:12.751	50		28.31
			50	28.31
			50	28.31
14/05/2025	08:07:07.557	40		28.31
			40	28.31
			40	28.31
14/05/2025	08:07:06.707	84		28.31
			84	28.31
			84	28.31
14/05/2025	08:06:00.112	140		28.31
			140	28.31
			140	28.31
14/05/2025	08:05:41.471	5		28.31
			5	28.31
			5	28.31
14/05/2025	08:05:14.591	80		28.31
			80	28.31
			80	28.31
14/05/2025	08:02:53.205	10		28.31
			10	28.31
			10	28.31
14/05/2025	08:02:29.848	5		28.31
			5	28.31
			5	28.31
14/05/2025	08:00:25.503	1		28.31
			1	28.31
			1	28.31
14/05/2025	08:00:15.536	2		28.31
			2	28.31
			2	28.31
14/05/2025	07:59:53.275	100		28.31
			100	28.31
			100	28.31
14/05/2025	07:55:01.123	150		28.30
			150	28.30
			150	28.30
14/05/2025	07:54:34.077	400		28.32
			400	28.32
			400	28.32
14/05/2025	07:54:33.085	400		28.32
			400	28.32
			275	28.32
			125	28.32
14/05/2025	07:53:41.450	100		28.32
			100	28.32
			100	28.32
14/05/2025	07:46:29.379	80		28.29
			80	28.29
			80	28.29
14/05/2025	07:38:44.551	100		28.29
			100	28.29
			100	28.29
14/05/2025	07:31:23.305	75		28.29
			75	28.29
			75	28.29
14/05/2025	07:30:36.387	85		28.29
			85	28.29
			85	28.29
14/05/2025	07:30:00.679	50		28.31
			30	28.31
			50	28.31
			20	28.31

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

Nvidia Corp.

Bid: 117.60 / Ask: 117.66
Volume: 419 878
+1.31%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 11:54:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice