Vonovia SE

286

236

27.95

Date Time Volume Order Volume Price
17/07/2025 13:08:42.919 10   27.95
      10 27.95
      10 27.95
17/07/2025 13:06:22.189 600   27.94
      600 27.94
      600 27.94
17/07/2025 13:06:18.744 104   27.94
      104 27.94
      104 27.94
17/07/2025 13:02:17.624 10   28.00
      10 28.00
      10 28.00
17/07/2025 13:00:50.046 90   27.90
      90 27.90
      90 27.90
17/07/2025 13:00:00.379 100   27.94
      100 27.94
      100 27.94
17/07/2025 12:56:03.088 600   27.95
      600 27.95
      600 27.95
17/07/2025 12:55:47.832 325   27.95
      325 27.95
      325 27.95
17/07/2025 12:51:00.237 152   27.95
      152 27.95
      100 27.95
      52 27.95
17/07/2025 12:48:10.592 140   27.95
      100 27.95
      140 27.95
      10 27.95
      30 27.95
17/07/2025 12:47:55.599 200   27.96
      200 27.96
      200 27.96
17/07/2025 12:46:23.493 50   27.98
      50 27.98
      50 27.98
17/07/2025 12:44:40.806 7   28.01
      7 28.01
      7 28.01
17/07/2025 12:43:24.624 20   28.01
      20 28.01
      20 28.01
17/07/2025 12:42:35.304 3   28.01
      3 28.01
      3 28.01
17/07/2025 12:41:00.335 25   28.00
      25 28.00
      25 28.00
17/07/2025 12:40:37.313 1 069   28.00
      1 069 28.00
      1 069 28.00
17/07/2025 12:40:31.484 600   28.00
      600 28.00
      600 28.00
17/07/2025 12:40:21.952 8 331   28.00
      8 331 28.00
      8 331 28.00
17/07/2025 12:40:08.066 89   28.00
      89 28.00
      89 28.00
17/07/2025 12:37:28.157 400   28.00
      400 28.00
      400 28.00
17/07/2025 12:37:09.276 25   28.00
      25 28.00
      25 28.00
17/07/2025 12:30:22.724 6   27.99
      6 27.99
      6 27.99
17/07/2025 12:24:06.250 304   27.99
      304 27.99
      304 27.99
17/07/2025 12:23:41.313 200   28.00
      200 28.00
      200 28.00
17/07/2025 12:22:53.339 80   28.01
      80 28.01
      80 28.01
17/07/2025 12:15:55.175 50   27.99
      50 27.99
      50 27.99
17/07/2025 12:15:34.982 50   28.00
      50 28.00
      50 28.00
17/07/2025 12:14:19.688 300   28.00
      300 28.00
      300 28.00
17/07/2025 12:07:54.507 50   28.00
      50 28.00
      50 28.00
17/07/2025 12:04:41.577 10   28.00
      10 28.00
      10 28.00
17/07/2025 12:01:02.552 265   28.01
      265 28.01
      265 28.01
17/07/2025 11:59:04.828 135   28.01
      135 28.01
      135 28.01
17/07/2025 11:57:05.744 12   27.99
      12 27.99
      12 27.99
17/07/2025 11:56:58.575 10   28.00
      10 28.00
      10 28.00
17/07/2025 11:55:38.568 75   27.99
      75 27.99
      75 27.99
17/07/2025 11:54:55.096 900   28.01
      900 28.01
      900 28.01
17/07/2025 11:54:53.613 600   28.01
      600 28.01
      600 28.01
17/07/2025 11:54:49.667 600   28.01
      600 28.01
      600 28.01
17/07/2025 11:54:31.897 520   28.01
      520 28.01
      520 28.01
17/07/2025 11:53:44.250 200   28.00
      200 28.00
      200 28.00
17/07/2025 11:53:33.030 500   28.00
      100 28.00
      500 28.00
      400 28.00
17/07/2025 11:51:21.360 10   28.00
      10 28.00
      10 28.00
17/07/2025 11:50:29.698 33   28.00
      33 28.00
      33 28.00
17/07/2025 11:48:53.975 250   28.01
      250 28.01
      250 28.01
17/07/2025 11:48:38.494 100   28.01
      100 28.01
      100 28.01
17/07/2025 11:48:02.064 600   28.01
      600 28.01
      600 28.01
17/07/2025 11:47:54.775 600   28.01
      600 28.01
      600 28.01
17/07/2025 11:44:30.368 20   28.04
      20 28.04
      20 28.04
17/07/2025 11:43:50.570 18   28.04
      18 28.04
      18 28.04
17/07/2025 11:39:53.727 300   28.07
      300 28.07
      300 28.07
17/07/2025 11:39:53.606 600   28.07
      600 28.07
      600 28.07
17/07/2025 11:39:48.712 600   28.07
      600 28.07
      600 28.07
17/07/2025 11:34:22.821 521   28.07
      521 28.07
      521 28.07
17/07/2025 11:33:41.989 250   28.09
      250 28.09
      250 28.09
17/07/2025 11:29:41.555 485   28.08
      485 28.08
      485 28.08
17/07/2025 11:25:54.795 100   28.08
      100 28.08
      100 28.08
17/07/2025 11:22:26.858 18   28.09
      18 28.09
      18 28.09
17/07/2025 11:21:38.274 2   28.08
      2 28.08
      2 28.08
17/07/2025 11:20:07.525 20   28.08
      20 28.08
      20 28.08
17/07/2025 11:17:32.852 45   28.09
      45 28.09
      45 28.09
17/07/2025 11:15:12.813 8   28.10
      8 28.10
      8 28.10
17/07/2025 11:12:17.898 22   28.09
      22 28.09
      22 28.09
17/07/2025 11:12:16.953 200   28.14
      200 28.14
      200 28.14
17/07/2025 11:12:01.985 100   28.15
      100 28.15
      100 28.15
17/07/2025 11:11:27.547 6   28.15
      6 28.15
      6 28.15
17/07/2025 11:09:38.210 65   28.12
      65 28.12
      65 28.12
17/07/2025 11:07:53.129 7 600   28.13
      7 600 28.13
      7 600 28.13
17/07/2025 11:07:48.026 600   28.13
      600 28.13
      600 28.13
17/07/2025 11:07:35.567 600   28.13
      600 28.13
      600 28.13
17/07/2025 11:06:16.714 400   28.12
      400 28.12
      400 28.12
17/07/2025 11:06:12.290 10   28.13
      10 28.13
      10 28.13
17/07/2025 11:05:43.549 84   28.09
      84 28.09
      84 28.09
17/07/2025 11:05:27.920 150   28.04
      150 28.04
      150 28.04
17/07/2025 11:05:23.894 4   28.03
      4 28.03
      4 28.03
17/07/2025 11:05:12.656 600   28.03
      600 28.03
      600 28.03
17/07/2025 11:04:43.796 600   28.03
      600 28.03
      600 28.03
17/07/2025 11:03:42.730 500   28.03
      500 28.03
      500 28.03
17/07/2025 11:02:15.715 1   28.03
      1 28.03
      1 28.03
17/07/2025 11:00:20.999 150   28.04
      150 28.04
      150 28.04
17/07/2025 10:59:04.331 280   28.02
      280 28.02
      280 28.02
17/07/2025 10:49:46.728 210   27.95
      210 27.95
      210 27.95
17/07/2025 10:49:16.512 3   27.96
      3 27.96
      3 27.96
17/07/2025 10:45:15.431 250   27.98
      250 27.98
      250 27.98
17/07/2025 10:44:46.167 40   27.98
      40 27.98
      40 27.98
17/07/2025 10:43:02.055 88   27.99
      88 27.99
      88 27.99
17/07/2025 10:42:37.398 2 600   27.99
      2 600 27.99
      2 600 27.99
17/07/2025 10:42:31.540 400   27.99
      400 27.99
      400 27.99
17/07/2025 10:41:40.607 100   28.00
      100 28.00
      100 28.00
17/07/2025 10:39:29.470 125   28.02
      125 28.02
      125 28.02
17/07/2025 10:37:25.400 100   28.01
      100 28.01
      100 28.01
17/07/2025 10:33:23.773 70   28.01
      70 28.01
      70 28.01
17/07/2025 10:30:10.798 50   28.01
      50 28.01
      50 28.01
17/07/2025 10:28:10.833 150   28.01
      150 28.01
      150 28.01
17/07/2025 10:27:59.312 83   28.02
      83 28.02
      83 28.02
17/07/2025 10:27:17.944 358   28.02
      358 28.02
      358 28.02
17/07/2025 10:27:00.476 20   28.02
      20 28.02
      20 28.02
17/07/2025 10:25:30.816 100   28.02
      100 28.02
      100 28.02
17/07/2025 10:24:06.892 200   28.02
      200 28.02
      200 28.02
17/07/2025 10:22:07.670 3   28.01
      3 28.01
      3 28.01
17/07/2025 10:21:22.871 1   28.00
      1 28.00
      1 28.00
17/07/2025 10:18:29.219 300   27.99
      300 27.99
      300 27.99
17/07/2025 10:18:20.385 21   27.97
      21 27.97
      21 27.97
17/07/2025 10:17:18.735 500   27.97
      500 27.97
      500 27.97
17/07/2025 10:16:30.201 400   27.99
      400 27.99
      400 27.99
17/07/2025 10:16:23.222 600   27.99
      600 27.99
      600 27.99
17/07/2025 10:15:03.121 50   27.98
      50 27.98
      50 27.98
17/07/2025 10:13:26.047 540   28.01
      540 28.01
      540 28.01
17/07/2025 10:13:23.071 600   28.01
      600 28.01
      600 28.01
17/07/2025 10:10:59.487 400   27.98
      400 27.98
      400 27.98
17/07/2025 10:08:54.501 50   27.94
      50 27.94
      50 27.94
17/07/2025 10:07:06.466 55   27.93
      55 27.93
      55 27.93
17/07/2025 10:03:43.748 9   27.94
      9 27.94
      9 27.94
17/07/2025 10:02:57.253 20   27.94
      20 27.94
      20 27.94
17/07/2025 10:02:52.269 40   27.96
      40 27.96
      40 27.96
17/07/2025 09:59:40.527 30   27.94
      30 27.94
      30 27.94
17/07/2025 09:58:57.666 40   27.95
      40 27.95
      40 27.95
17/07/2025 09:57:16.216 50   27.95
      50 27.95
      50 27.95
17/07/2025 09:56:50.072 100   27.91
      100 27.91
      100 27.91
17/07/2025 09:55:19.599 150   27.90
      150 27.90
      150 27.90
17/07/2025 09:54:47.705 51   27.90
      11 27.90
      51 27.90
      40 27.90
17/07/2025 09:54:47.479 600   27.90
      600 27.90
      600 27.90
17/07/2025 09:54:46.919 600   27.90
      600 27.90
      600 27.90
17/07/2025 09:54:46.721 600   27.90
      600 27.90
      600 27.90
17/07/2025 09:54:46.518 600   27.90
      600 27.90
      600 27.90
17/07/2025 09:54:46.404 600   27.90
      500 27.90
      600 27.90
      100 27.90
17/07/2025 09:54:40.671 600   27.90
      600 27.90
      60 27.90
      360 27.90
      180 27.90
17/07/2025 09:54:12.145 150   27.93
      150 27.93
      150 27.93
17/07/2025 09:51:29.722 100   27.92
      100 27.92
      100 27.92
17/07/2025 09:50:22.695 358   27.92
      358 27.92
      358 27.92
17/07/2025 09:50:18.025 400   27.91
      400 27.91
      400 27.91
17/07/2025 09:49:51.461 110   27.92
      110 27.92
      110 27.92
17/07/2025 09:49:18.833 4   27.92
      4 27.92
      4 27.92
17/07/2025 09:47:17.262 40   27.93
      40 27.93
      40 27.93
17/07/2025 09:47:01.487 20   27.95
      20 27.95
      20 27.95
17/07/2025 09:46:00.849 8 800   27.95
      8 800 27.95
      8 800 27.95
17/07/2025 09:45:57.897 600   27.95
      600 27.95
      600 27.95
17/07/2025 09:45:51.622 600   27.95
      600 27.95
      600 27.95
17/07/2025 09:43:45.787 15   27.93
      15 27.93
      15 27.93
17/07/2025 09:42:59.124 5   27.95
      5 27.95
      5 27.95
17/07/2025 09:42:24.989 80   27.98
      80 27.98
      80 27.98
17/07/2025 09:39:56.632 200   27.98
      200 27.98
      200 27.98
17/07/2025 09:39:56.512 400   27.98
      400 27.98
      400 27.98
17/07/2025 09:39:53.490 400   27.98
      400 27.98
      400 27.98
17/07/2025 09:38:52.037 100   27.99
      100 27.99
      100 27.99
17/07/2025 09:38:27.880 200   28.00
      200 28.00
      200 28.00
17/07/2025 09:37:36.212 12   27.99
      12 27.99
      12 27.99
17/07/2025 09:37:28.927 200   28.01
      200 28.01
      200 28.01
17/07/2025 09:36:30.631 100   28.00
      100 28.00
      100 28.00
17/07/2025 09:36:24.249 1   28.01
      1 28.01
      1 28.01
17/07/2025 09:36:01.881 400   28.01
      400 28.01
      400 28.01
17/07/2025 09:35:21.196 500   28.00
      500 28.00
      500 28.00
17/07/2025 09:34:21.923 3   27.97
      3 27.97
      3 27.97
17/07/2025 09:32:39.361 100   27.95
      100 27.95
      100 27.95
17/07/2025 09:32:37.853 100   27.95
      100 27.95
      100 27.95
17/07/2025 09:31:59.206 320   27.96
      320 27.96
      320 27.96
17/07/2025 09:31:58.925 600   27.96
      600 27.96
      600 27.96
17/07/2025 09:31:55.034 600   27.96
      600 27.96
      600 27.96
17/07/2025 09:31:09.779 1   27.95
      1 27.95
      1 27.95
17/07/2025 09:30:33.005 20   27.92
      20 27.92
      20 27.92
17/07/2025 09:29:56.511 180   27.92
      180 27.92
      180 27.92
17/07/2025 09:28:55.513 8   27.94
      8 27.94
      8 27.94
17/07/2025 09:28:12.820 500   27.95
      500 27.95
      500 27.95
17/07/2025 09:26:32.133 120   27.94
      120 27.94
      120 27.94
17/07/2025 09:21:37.918 100   27.92
      100 27.92
      100 27.92
17/07/2025 09:20:52.489 250   27.93
      250 27.93
      250 27.93
17/07/2025 09:17:23.054 50   27.88
      50 27.88
      50 27.88
17/07/2025 09:17:05.795 400   27.88
      400 27.88
      400 27.88
17/07/2025 09:16:55.186 71   27.89
      71 27.89
      71 27.89
17/07/2025 09:16:39.178 60   27.90
      60 27.90
      60 27.90
17/07/2025 09:16:35.365 600   27.90
      600 27.90
      600 27.90
17/07/2025 09:15:57.660 10   27.89
      10 27.89
      10 27.89
17/07/2025 09:15:18.379 100   27.87
      100 27.87
      100 27.87
17/07/2025 09:15:14.415 400   27.89
      400 27.89
      400 27.89
17/07/2025 09:15:11.377 427   27.90
      427 27.90
      427 27.90
17/07/2025 09:15:11.207 600   27.90
      450 27.90
      600 27.90
      150 27.90
17/07/2025 09:15:10.967 600   27.90
      600 27.90
      600 27.90
17/07/2025 09:15:10.916 250   27.92
      250 27.92
      250 27.92
17/07/2025 09:15:06.242 600   27.92
      600 27.92
      600 27.92
17/07/2025 09:14:52.990 150   27.92
      150 27.92
      150 27.92
17/07/2025 09:09:52.351 400   27.92
      400 27.92
      400 27.92
17/07/2025 09:09:33.054 280   27.86
      280 27.86
      280 27.86
17/07/2025 09:08:31.409 320   27.86
      320 27.86
      320 27.86
17/07/2025 09:08:31.274 600   27.86
      600 27.86
      600 27.86
17/07/2025 09:08:31.088 600   27.86
      600 27.86
      600 27.86
17/07/2025 09:08:30.912 600   27.86
      600 27.86
      600 27.86
17/07/2025 09:08:30.761 600   27.86
      600 27.86
      600 27.86
17/07/2025 09:08:30.578 600   27.86
      600 27.86
      600 27.86
17/07/2025 09:08:22.133 680   27.88
      680 27.88
      600 27.88
      80 27.88
17/07/2025 09:08:09.035 600   27.90
      98 27.90
      178 27.90
      600 27.90
      74 27.90
      200 27.90
      50 27.90
17/07/2025 09:08:05.669 600   27.91
      600 27.91
      600 27.91
17/07/2025 09:07:08.631 21   27.93
      21 27.93
      21 27.93
17/07/2025 09:06:33.277 90   27.96
      90 27.96
      90 27.96
17/07/2025 09:06:21.137 100   27.96
      100 27.96
      100 27.96
17/07/2025 09:05:44.266 500   28.00
      500 28.00
      500 28.00
17/07/2025 09:05:12.938 141   28.02
      141 28.02
      141 28.02
17/07/2025 09:05:00.760 500   28.01
      500 28.01
      500 28.01
17/07/2025 09:04:27.962 6   28.01
      6 28.01
      6 28.01
17/07/2025 09:03:30.625 100   27.97
      100 27.97
      100 27.97
17/07/2025 09:02:57.248 1   27.96
      1 27.96
      1 27.96
17/07/2025 09:02:50.078 600   27.93
      600 27.93
      600 27.93
17/07/2025 09:02:49.514 500   27.93
      500 27.93
      500 27.93
17/07/2025 09:02:48.918 500   27.93
      500 27.93
      500 27.93
17/07/2025 09:02:41.339 400   27.93
      400 27.93
      400 27.93
17/07/2025 09:02:27.949 1   27.96
      1 27.96
      1 27.96
17/07/2025 09:01:47.935 200   27.91
      200 27.91
      200 27.91
17/07/2025 09:01:42.626 500   27.91
      500 27.91
      500 27.91
17/07/2025 09:01:41.931 301   27.91
      12 27.91
      1 27.91
      177 27.91
      30 27.91
      50 27.91
      25 27.91
      300 27.91
      7 27.91
17/07/2025 09:00:15.555 5 000   27.89
      5 000 27.89
      5 000 27.89
17/07/2025 08:59:45.457 5 862   28.06
      5 837 28.06
      25 28.06
      5 862 28.06
17/07/2025 08:52:04.483 300   28.20
      300 28.20
      98 28.20
      202 28.20
17/07/2025 08:46:20.613 1   28.07
      1 28.07
      1 28.07
17/07/2025 08:45:00.997 142   28.20
      92 28.20
      142 28.20
      50 28.20
17/07/2025 08:44:26.062 50   28.20
      50 28.20
      50 28.20
17/07/2025 08:42:41.562 5   28.07
      5 28.07
      5 28.07
17/07/2025 08:40:22.929 10   28.07
      10 28.07
      10 28.07
17/07/2025 08:39:30.565 35   28.07
      35 28.07
      35 28.07
17/07/2025 08:39:07.481 10   28.20
      10 28.20
      10 28.20
17/07/2025 08:38:39.566 330   28.07
      250 28.07
      330 28.07
      80 28.07
17/07/2025 08:38:00.033 5 000   28.10
      5 000 28.10
      5 000 28.10
17/07/2025 08:37:40.916 400   28.10
      400 28.10
      400 28.10
17/07/2025 08:37:36.556 400   28.07
      400 28.07
      400 28.07
17/07/2025 08:37:33.927 500   28.08
      250 28.08
      500 28.08
      250 28.08
17/07/2025 08:36:55.510 250   28.10
      250 28.10
      250 28.10
17/07/2025 08:36:20.451 360   28.09
      360 28.09
      350 28.09
      10 28.09
17/07/2025 08:36:17.211 1 186   28.10
      98 28.10
      92 28.10
      996 28.10
      1 186 28.10
17/07/2025 08:34:21.444 200   28.17
      200 28.17
      200 28.17
17/07/2025 08:34:17.575 10   28.11
      10 28.11
      10 28.11
17/07/2025 08:33:55.819 18   28.17
      18 28.17
      18 28.17
17/07/2025 08:31:18.210 100   28.17
      20 28.17
      80 28.17
      100 28.17
17/07/2025 08:06:09.184 70   28.11
      50 28.11
      70 28.11
      20 28.11
17/07/2025 08:00:53.690 4   28.10
      4 28.10
      4 28.10
17/07/2025 07:43:59.886 100   28.17
      100 28.17
      100 28.17
17/07/2025 07:38:02.330 5 400   28.06
      250 28.06
      40 28.06
      4 000 28.06
      250 28.06
      5 400 28.06
      400 28.06
      250 28.06
      210 28.06
17/07/2025 07:30:43.294 17   28.14
      17 28.14
      17 28.14
17/07/2025 07:30:05.281 805   28.14
      82 28.14
      300 28.14
      100 28.14
      40 28.14
      5 28.14
      400 28.14
      80 28.14
      20 28.14
      92 28.14
      100 28.14
      391 28.14
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)