Fresenius SE & Co. KGaA

214

197

50.04

Date Time Volume Order Volume Price
31/10/2025 21:37:46.781 199   50.04
      199 50.04
      199 50.04
31/10/2025 21:08:09.761 1   49.82
      1 49.82
      1 49.82
31/10/2025 20:40:30.709 7   49.85
      7 49.85
      7 49.85
31/10/2025 20:35:35.870 37   49.85
      37 49.85
      37 49.85
31/10/2025 20:29:37.674 127   50.08
      127 50.08
      127 50.08
31/10/2025 20:28:34.850 400   50.08
      340 50.08
      400 50.08
      60 50.08
31/10/2025 20:19:43.225 100   50.06
      100 50.06
      52 50.06
      48 50.06
31/10/2025 20:17:54.600 50   49.82
      50 49.82
      50 49.82
31/10/2025 20:13:48.673 50   49.82
      50 49.82
      50 49.82
31/10/2025 20:00:43.850 500   49.90
      171 49.90
      329 49.90
      500 49.90
31/10/2025 20:00:18.256 448   49.91
      448 49.91
      400 49.91
      48 49.91
31/10/2025 19:49:53.367 1   50.14
      1 50.14
      1 50.14
31/10/2025 19:49:20.466 1   49.91
      1 49.91
      1 49.91
31/10/2025 19:48:52.315 98   50.14
      98 50.14
      80 50.14
      18 50.14
31/10/2025 19:45:00.095 52   49.96
      52 49.96
      52 49.96
31/10/2025 19:39:53.542 100   50.14
      100 50.14
      100 50.14
31/10/2025 19:37:31.337 20   49.91
      20 49.91
      20 49.91
31/10/2025 19:18:16.118 129   49.91
      129 49.91
      129 49.91
31/10/2025 18:58:28.538 15   49.91
      15 49.91
      15 49.91
31/10/2025 18:49:23.620 165   49.91
      100 49.91
      60 49.91
      5 49.91
      165 49.91
31/10/2025 18:23:53.998 20   50.06
      20 50.06
      20 50.06
31/10/2025 18:20:45.205 40   49.91
      35 49.91
      40 49.91
      5 49.91
31/10/2025 18:19:34.979 100   50.06
      100 50.06
      100 50.06
31/10/2025 17:29:54.691 69   50.14
      69 50.14
      69 50.14
31/10/2025 17:24:25.734 100   50.10
      100 50.10
      100 50.10
31/10/2025 17:23:34.825 200   50.12
      200 50.12
      200 50.12
31/10/2025 17:23:29.757 500   50.12
      500 50.12
      500 50.12
31/10/2025 17:18:23.250 40   50.20
      40 50.20
      40 50.20
31/10/2025 17:16:12.239 40   50.20
      40 50.20
      40 50.20
31/10/2025 17:12:53.176 240   50.24
      240 50.24
      240 50.24
31/10/2025 17:10:37.816 19   50.22
      19 50.22
      19 50.22
31/10/2025 17:10:37.750 95   50.20
      95 50.20
      95 50.20
31/10/2025 17:09:53.350 490   50.20
      490 50.20
      490 50.20
31/10/2025 17:03:48.344 10   50.20
      10 50.20
      10 50.20
31/10/2025 17:03:21.705 100   50.22
      100 50.22
      100 50.22
31/10/2025 17:00:45.878 350   50.24
      350 50.24
      350 50.24
31/10/2025 16:58:45.669 270   50.24
      270 50.24
      270 50.24
31/10/2025 16:57:45.937 250   50.24
      250 50.24
      250 50.24
31/10/2025 16:50:12.265 35   50.22
      35 50.22
      35 50.22
31/10/2025 16:41:28.788 200   50.22
      200 50.22
      200 50.22
31/10/2025 16:35:41.735 96   50.20
      96 50.20
      96 50.20
31/10/2025 16:30:30.758 27   50.18
      27 50.18
      27 50.18
31/10/2025 16:29:49.962 100   50.22
      100 50.22
      100 50.22
31/10/2025 16:26:33.200 85   50.18
      85 50.18
      85 50.18
31/10/2025 16:24:53.503 10   50.18
      10 50.18
      10 50.18
31/10/2025 16:23:52.031 50   50.18
      50 50.18
      50 50.18
31/10/2025 16:20:05.771 10   50.20
      10 50.20
      10 50.20
31/10/2025 16:16:07.089 100   50.16
      100 50.16
      100 50.16
31/10/2025 16:09:41.698 14   50.14
      14 50.14
      14 50.14
31/10/2025 16:06:51.305 15   50.18
      15 50.18
      15 50.18
31/10/2025 15:58:05.729 337   50.18
      337 50.18
      337 50.18
31/10/2025 15:57:40.154 50   50.16
      50 50.16
      50 50.16
31/10/2025 15:40:06.951 270   50.18
      270 50.18
      270 50.18
31/10/2025 15:39:59.339 270   50.18
      270 50.18
      270 50.18
31/10/2025 15:39:58.617 200   50.18
      200 50.18
      200 50.18
31/10/2025 15:38:23.061 140   50.16
      140 50.16
      140 50.16
31/10/2025 15:36:30.478 2   50.14
      2 50.14
      2 50.14
31/10/2025 15:33:27.869 34   50.16
      34 50.16
      34 50.16
31/10/2025 15:32:47.741 10   50.16
      10 50.16
      10 50.16
31/10/2025 15:30:51.089 171   50.12
      171 50.12
      171 50.12
31/10/2025 15:30:31.646 1   50.12
      1 50.12
      1 50.12
31/10/2025 15:18:21.206 11   50.08
      11 50.08
      11 50.08
31/10/2025 15:18:07.694 30   50.08
      30 50.08
      30 50.08
31/10/2025 15:17:30.694 20   50.08
      20 50.08
      20 50.08
31/10/2025 15:16:30.976 25   50.08
      25 50.08
      25 50.08
31/10/2025 15:06:39.639 15   50.02
      15 50.02
      15 50.02
31/10/2025 15:06:22.609 30   50.04
      30 50.04
      30 50.04
31/10/2025 15:06:17.043 290   50.02
      290 50.02
      290 50.02
31/10/2025 15:03:59.920 1   50.00
      1 50.00
      1 50.00
31/10/2025 15:03:18.811 50   49.99
      50 49.99
      50 49.99
31/10/2025 14:59:47.455 3   49.99
      3 49.99
      3 49.99
31/10/2025 14:56:43.045 100   50.00
      100 50.00
      93 50.00
      7 50.00
31/10/2025 14:54:40.249 150   50.04
      150 50.04
      150 50.04
31/10/2025 14:51:23.908 150   50.06
      150 50.06
      150 50.06
31/10/2025 14:51:07.214 100   50.06
      100 50.06
      100 50.06
31/10/2025 14:50:56.452 178   50.04
      178 50.04
      178 50.04
31/10/2025 14:46:55.543 120   50.04
      120 50.04
      120 50.04
31/10/2025 14:43:45.079 25   50.04
      25 50.04
      25 50.04
31/10/2025 14:40:27.715 20   50.10
      20 50.10
      20 50.10
31/10/2025 14:37:46.193 50   50.14
      50 50.14
      50 50.14
31/10/2025 14:29:00.101 44   50.06
      44 50.06
      44 50.06
31/10/2025 14:28:47.886 99   50.08
      99 50.08
      99 50.08
31/10/2025 14:22:09.631 150   50.08
      150 50.08
      150 50.08
31/10/2025 14:21:09.087 100   50.10
      100 50.10
      100 50.10
31/10/2025 14:13:13.718 25   50.12
      25 50.12
      25 50.12
31/10/2025 14:11:20.998 230   50.08
      230 50.08
      230 50.08
31/10/2025 14:04:00.943 240   50.08
      240 50.08
      240 50.08
31/10/2025 14:01:38.394 5   50.08
      5 50.08
      5 50.08
31/10/2025 14:01:38.298 50   50.08
      50 50.08
      50 50.08
31/10/2025 13:56:10.264 100   50.12
      100 50.12
      100 50.12
31/10/2025 13:49:56.281 100   50.14
      100 50.14
      100 50.14
31/10/2025 13:38:40.904 50   50.16
      50 50.16
      50 50.16
31/10/2025 13:37:55.557 20   50.18
      20 50.18
      20 50.18
31/10/2025 13:33:29.294 100   50.20
      100 50.20
      100 50.20
31/10/2025 13:29:54.491 60   50.22
      60 50.22
      60 50.22
31/10/2025 13:24:39.735 130   50.22
      130 50.22
      130 50.22
31/10/2025 13:08:25.471 100   50.18
      100 50.18
      100 50.18
31/10/2025 12:57:10.275 100   50.24
      100 50.24
      100 50.24
31/10/2025 12:49:57.505 100   50.28
      100 50.28
      100 50.28
31/10/2025 12:49:08.784 7   50.26
      7 50.26
      7 50.26
31/10/2025 12:43:59.920 100   50.28
      100 50.28
      100 50.28
31/10/2025 12:40:23.227 3   50.24
      3 50.24
      3 50.24
31/10/2025 12:37:44.112 200   50.24
      200 50.24
      200 50.24
31/10/2025 12:28:23.951 20   50.26
      20 50.26
      20 50.26
31/10/2025 12:25:59.353 476   50.24
      476 50.24
      476 50.24
31/10/2025 12:25:27.863 240   50.26
      240 50.26
      240 50.26
31/10/2025 12:23:19.788 200   50.22
      200 50.22
      200 50.22
31/10/2025 12:08:46.427 1   50.12
      1 50.12
      1 50.12
31/10/2025 12:00:18.894 100   50.12
      100 50.12
      100 50.12
31/10/2025 11:55:14.496 104   50.14
      104 50.14
      104 50.14
31/10/2025 11:53:56.878 500   50.18
      500 50.18
      500 50.18
31/10/2025 11:43:22.686 1   50.20
      1 50.20
      1 50.20
31/10/2025 11:42:34.477 1   50.18
      1 50.18
      1 50.18
31/10/2025 11:41:47.545 20   50.30
      20 50.30
      20 50.30
31/10/2025 11:41:44.934 10   50.30
      10 50.30
      10 50.30
31/10/2025 11:35:56.558 200   50.24
      200 50.24
      200 50.24
31/10/2025 11:31:46.882 198   50.26
      198 50.26
      198 50.26
31/10/2025 11:22:56.855 210   50.24
      210 50.24
      210 50.24
31/10/2025 11:18:14.594 9   50.26
      9 50.26
      9 50.26
31/10/2025 11:17:41.833 500   50.26
      500 50.26
      500 50.26
31/10/2025 11:17:09.431 20   50.24
      20 50.24
      20 50.24
31/10/2025 11:14:14.429 12   50.26
      12 50.26
      12 50.26
31/10/2025 11:10:03.339 20   50.24
      20 50.24
      20 50.24
31/10/2025 11:06:05.318 80   50.26
      80 50.26
      80 50.26
31/10/2025 11:05:59.968 1   50.28
      1 50.28
      1 50.28
31/10/2025 11:03:11.635 20   50.28
      20 50.28
      20 50.28
31/10/2025 11:01:51.213 1   50.24
      1 50.24
      1 50.24
31/10/2025 11:00:54.314 100   50.30
      100 50.30
      100 50.30
31/10/2025 10:55:52.830 210   50.30
      210 50.30
      210 50.30
31/10/2025 10:50:07.450 20   50.32
      20 50.32
      20 50.32
31/10/2025 10:47:45.706 20   50.32
      20 50.32
      20 50.32
31/10/2025 10:46:27.050 15   50.30
      15 50.30
      15 50.30
31/10/2025 10:45:13.860 10   50.30
      10 50.30
      10 50.30
31/10/2025 10:45:12.801 330   50.30
      330 50.30
      330 50.30
31/10/2025 10:45:12.132 330   50.30
      330 50.30
      330 50.30
31/10/2025 10:44:36.978 330   50.30
      330 50.30
      330 50.30
31/10/2025 10:38:49.686 300   50.30
      300 50.30
      300 50.30
31/10/2025 10:36:06.764 240   50.32
      240 50.32
      240 50.32
31/10/2025 10:36:03.099 10   50.32
      10 50.32
      10 50.32
31/10/2025 10:31:46.884 200   50.34
      200 50.34
      200 50.34
31/10/2025 10:31:14.712 50   50.30
      50 50.30
      50 50.30
31/10/2025 10:29:40.574 3   50.32
      3 50.32
      3 50.32
31/10/2025 10:25:06.515 100   50.26
      100 50.26
      100 50.26
31/10/2025 10:17:50.300 80   50.34
      80 50.34
      80 50.34
31/10/2025 10:17:18.511 35   50.36
      35 50.36
      35 50.36
31/10/2025 10:17:17.150 240   50.36
      240 50.36
      240 50.36
31/10/2025 10:17:15.750 240   50.36
      240 50.36
      240 50.36
31/10/2025 10:16:25.190 240   50.36
      240 50.36
      240 50.36
31/10/2025 10:16:07.013 65   50.34
      65 50.34
      65 50.34
31/10/2025 10:15:36.111 3   50.34
      3 50.34
      3 50.34
31/10/2025 10:15:09.651 1   50.36
      1 50.36
      1 50.36
31/10/2025 10:13:52.357 300   50.32
      300 50.32
      300 50.32
31/10/2025 10:13:25.739 200   50.32
      200 50.32
      200 50.32
31/10/2025 10:11:52.478 131   50.34
      131 50.34
      131 50.34
31/10/2025 10:08:56.142 10   50.38
      10 50.38
      10 50.38
31/10/2025 10:05:56.758 240   50.40
      240 50.40
      240 50.40
31/10/2025 10:05:51.815 175   50.38
      175 50.38
      175 50.38
31/10/2025 10:03:19.326 300   50.38
      300 50.38
      300 50.38
31/10/2025 10:00:59.563 70   50.42
      70 50.42
      70 50.42
31/10/2025 10:00:32.001 3   50.44
      3 50.44
      3 50.44
31/10/2025 09:57:41.030 39   50.36
      39 50.36
      39 50.36
31/10/2025 09:57:01.699 100   50.34
      100 50.34
      100 50.34
31/10/2025 09:55:01.080 325   50.30
      325 50.30
      325 50.30
31/10/2025 09:54:23.937 15   50.34
      15 50.34
      15 50.34
31/10/2025 09:54:10.143 200   50.34
      200 50.34
      200 50.34
31/10/2025 09:53:26.871 100   50.30
      100 50.30
      100 50.30
31/10/2025 09:52:35.607 50   50.30
      50 50.30
      50 50.30
31/10/2025 09:52:25.523 350   50.28
      350 50.28
      350 50.28
31/10/2025 09:50:18.431 20   50.28
      20 50.28
      20 50.28
31/10/2025 09:48:41.761 500   50.28
      500 50.28
      500 50.28
31/10/2025 09:45:22.441 100   50.30
      100 50.30
      100 50.30
31/10/2025 09:45:17.290 135   50.28
      135 50.28
      135 50.28
31/10/2025 09:42:25.497 220   50.28
      220 50.28
      220 50.28
31/10/2025 09:39:56.484 200   50.28
      200 50.28
      200 50.28
31/10/2025 09:31:37.191 1   50.36
      1 50.36
      1 50.36
31/10/2025 09:29:11.628 1   50.38
      1 50.38
      1 50.38
31/10/2025 09:23:18.330 17   50.36
      17 50.36
      17 50.36
31/10/2025 09:15:29.198 190   50.38
      190 50.38
      190 50.38
31/10/2025 09:12:05.841 200   50.40
      160 50.40
      40 50.40
      200 50.40
31/10/2025 09:11:27.801 90   50.34
      90 50.34
      90 50.34
31/10/2025 09:09:30.952 8   50.32
      8 50.32
      8 50.32
31/10/2025 09:04:26.105 30   50.26
      30 50.26
      30 50.26
31/10/2025 09:01:25.771 69   50.38
      69 50.38
      20 50.38
      49 50.38
31/10/2025 08:39:57.064 3   50.22
      3 50.22
      3 50.22
31/10/2025 08:29:58.603 400   50.04
      400 50.04
      400 50.04
31/10/2025 08:10:22.726 10   50.16
      10 50.16
      10 50.16
31/10/2025 08:08:26.695 400   50.06
      20 50.06
      380 50.06
      400 50.06
31/10/2025 08:01:51.976 1   50.06
      1 50.06
      1 50.06
31/10/2025 08:01:10.116 2   49.91
      2 49.91
      2 49.91
31/10/2025 08:00:17.494 1   50.06
      1 50.06
      1 50.06
31/10/2025 08:00:10.815 6   49.91
      6 49.91
      6 49.91
31/10/2025 07:41:38.345 21   49.91
      21 49.91
      21 49.91
31/10/2025 07:34:15.483 640   50.00
      640 50.00
      40 50.00
      600 50.00
31/10/2025 07:34:01.941 400   49.99
      400 49.99
      400 49.99
31/10/2025 07:30:57.076 1   49.91
      1 49.91
      1 49.91
31/10/2025 07:30:56.933 1   49.91
      1 49.91
      1 49.91
31/10/2025 07:30:10.344 252   49.99
      3 49.99
      249 49.99
      250 49.99
      2 49.99
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)