Tradegate Exchange

Vonovia SE

333

244

27.97

Date	Time	Volume	Order Volume	Price
15/05/2025	11:12:14.600	25		27.97
			25	27.97
			25	27.97
15/05/2025	11:10:53.402	100		27.99
			100	27.99
			100	27.99
15/05/2025	11:10:27.531	75		27.99
			75	27.99
			75	27.99
15/05/2025	11:06:43.482	150		27.94
			150	27.94
			150	27.94
15/05/2025	11:05:57.760	400		27.94
			400	27.94
			400	27.94
15/05/2025	11:05:51.719	600		27.94
			600	27.94
			600	27.94
15/05/2025	10:59:34.320	200		27.97
			200	27.97
			200	27.97
15/05/2025	10:57:07.513	1 400		27.97
			1 400	27.97
			1 400	27.97
15/05/2025	10:57:01.678	600		27.97
			600	27.97
			600	27.97
15/05/2025	10:56:56.035	9		27.95
			9	27.95
			9	27.95
15/05/2025	10:55:45.771	35		27.96
			35	27.96
			35	27.96
15/05/2025	10:54:58.514	150		27.96
			150	27.96
			150	27.96
15/05/2025	10:52:38.111	50		27.94
			50	27.94
			50	27.94
15/05/2025	10:52:31.192	90		27.94
			90	27.94
			90	27.94
15/05/2025	10:52:16.328	600		27.96
			600	27.96
			600	27.96
15/05/2025	10:52:16.199	600		27.96
			600	27.96
			600	27.96
15/05/2025	10:51:40.542	600		27.96
			600	27.96
			600	27.96
15/05/2025	10:50:49.084	4		27.95
			4	27.95
			4	27.95
15/05/2025	10:49:41.949	100		27.95
			100	27.95
			100	27.95
15/05/2025	10:45:53.943	179		27.97
			179	27.97
			179	27.97
15/05/2025	10:44:01.489	540		27.95
			540	27.95
			540	27.95
15/05/2025	10:43:20.272	400		27.96
			400	27.96
			400	27.96
15/05/2025	10:35:31.570	380		27.90
			180	27.90
			380	27.90
			200	27.90
15/05/2025	10:34:18.896	500		27.92
			500	27.92
			500	27.92
15/05/2025	10:34:07.799	380		27.91
			380	27.91
			380	27.91
15/05/2025	10:32:04.639	358		27.92
			358	27.92
			358	27.92
15/05/2025	10:31:39.149	300		27.95
			300	27.95
			300	27.95
15/05/2025	10:30:35.940	400		27.97
			400	27.97
			400	27.97
15/05/2025	10:30:26.002	600		27.96
			600	27.96
			600	27.96
15/05/2025	10:30:23.300	3		27.96
			3	27.96
			3	27.96
15/05/2025	10:30:23.109	8		27.96
			8	27.96
			8	27.96
15/05/2025	10:29:32.722	1 000		27.96
			1 000	27.96
			1 000	27.96
15/05/2025	10:29:24.643	247		27.96
			247	27.96
			247	27.96
15/05/2025	10:29:21.142	600		27.96
			600	27.96
			600	27.96
15/05/2025	10:29:20.151	300		27.96
			300	27.96
			300	27.96
15/05/2025	10:27:03.978	100		27.94
			100	27.94
			100	27.94
15/05/2025	10:25:30.641	600		27.95
			600	27.95
			600	27.95
15/05/2025	10:25:30.388	300		27.95
			300	27.95
			300	27.95
15/05/2025	10:24:21.670	40		27.93
			40	27.93
			40	27.93
15/05/2025	10:23:02.582	110		27.89
			10	27.89
			100	27.89
			110	27.89
15/05/2025	10:19:58.454	400		27.91
			400	27.91
			400	27.91
15/05/2025	10:19:45.862	600		27.91
			600	27.91
			600	27.91
15/05/2025	10:18:21.183	50		27.93
			50	27.93
			50	27.93
15/05/2025	10:17:32.797	350		27.94
			350	27.94
			350	27.94
15/05/2025	10:15:24.997	200		27.93
			200	27.93
			200	27.93
15/05/2025	10:14:41.084	250		27.93
			250	27.93
			250	27.93
15/05/2025	10:14:17.999	108		27.93
			100	27.93
			8	27.93
			108	27.93
15/05/2025	10:13:40.339	50		27.92
			50	27.92
			50	27.92
15/05/2025	10:11:22.681	135		27.92
			135	27.92
			135	27.92
15/05/2025	10:11:18.119	100		27.90
			100	27.90
			100	27.90
15/05/2025	10:10:37.525	100		27.91
			100	27.91
			100	27.91
15/05/2025	10:10:37.423	600		27.91
			600	27.91
			600	27.91
15/05/2025	10:10:31.088	420		27.89
			420	27.89
			420	27.89
15/05/2025	10:07:59.821	120		27.86
			120	27.86
			120	27.86
15/05/2025	10:07:42.699	100		27.87
			100	27.87
			100	27.87
15/05/2025	10:07:28.493	500		27.87
			500	27.87
			500	27.87
15/05/2025	10:07:03.531	150		27.87
			150	27.87
			150	27.87
15/05/2025	10:06:56.418	358		27.87
			358	27.87
			358	27.87
15/05/2025	10:05:54.357	40		27.84
			40	27.84
			40	27.84
15/05/2025	10:05:39.296	600		27.82
			600	27.82
			600	27.82
15/05/2025	10:05:08.066	250		27.83
			250	27.83
			250	27.83
15/05/2025	10:04:46.017	300		27.84
			300	27.84
			300	27.84
15/05/2025	10:03:20.671	125		27.82
			125	27.82
			125	27.82
15/05/2025	10:02:42.531	320		27.81
			320	27.81
			320	27.81
15/05/2025	10:01:47.079	150		27.82
			150	27.82
			150	27.82
15/05/2025	10:00:11.916	150		27.80
			150	27.80
			150	27.80
15/05/2025	10:00:09.729	30		27.82
			30	27.82
			30	27.82
15/05/2025	09:59:46.618	100		27.82
			100	27.82
			100	27.82
15/05/2025	09:59:34.821	40		27.83
			40	27.83
			40	27.83
15/05/2025	09:58:32.376	20		27.84
			20	27.84
			20	27.84
15/05/2025	09:58:03.006	20		27.83
			20	27.83
			20	27.83
15/05/2025	09:57:32.761	60		27.82
			60	27.82
			60	27.82
15/05/2025	09:57:22.354	18		27.81
			18	27.81
			18	27.81
15/05/2025	09:56:48.652	100		27.78
			100	27.78
			100	27.78
15/05/2025	09:56:31.685	175		27.80
			175	27.80
			175	27.80
15/05/2025	09:55:02.582	42		27.76
			42	27.76
			42	27.76
15/05/2025	09:55:02.529	275		27.77
			275	27.77
			275	27.77
15/05/2025	09:54:20.268	400		27.79
			400	27.79
			400	27.79
15/05/2025	09:53:57.723	100		27.80
			100	27.80
			100	27.80
15/05/2025	09:53:33.090	35		27.80
			35	27.80
			35	27.80
15/05/2025	09:52:49.275	360		27.77
			180	27.77
			180	27.77
			360	27.77
15/05/2025	09:52:25.842	75		27.78
			75	27.78
			75	27.78
15/05/2025	09:52:07.303	100		27.79
			100	27.79
			100	27.79
15/05/2025	09:52:03.354	2 238		27.80
			1 494	27.80
			38	27.80
			44	27.80
			220	27.80
			250	27.80
			120	27.80
			250	27.80
			300	27.80
			1 000	27.80
			350	27.80
			300	27.80
			50	27.80
			40	27.80
			20	27.80
15/05/2025	09:52:01.772	600		27.80
			40	27.80
			300	27.80
			42	27.80
			71	27.80
			600	27.80
			92	27.80
			50	27.80
			5	27.80
15/05/2025	09:51:45.026	25		27.81
			25	27.81
			25	27.81
15/05/2025	09:51:44.856	600		27.81
			600	27.81
			600	27.81
15/05/2025	09:51:44.702	600		27.81
			600	27.81
			600	27.81
15/05/2025	09:51:40.944	500		27.81
			500	27.81
			500	27.81
15/05/2025	09:51:35.330	54		27.81
			54	27.81
			54	27.81
15/05/2025	09:51:21.744	126		27.81
			126	27.81
			126	27.81
15/05/2025	09:50:41.215	130		27.82
			130	27.82
			130	27.82
15/05/2025	09:50:34.222	250		27.83
			250	27.83
			250	27.83
15/05/2025	09:50:08.940	15		27.83
			15	27.83
			15	27.83
15/05/2025	09:48:37.102	100		27.85
			100	27.85
			100	27.85
15/05/2025	09:47:26.913	287		27.81
			287	27.81
			287	27.81
15/05/2025	09:47:15.604	312		27.81
			180	27.81
			132	27.81
			312	27.81
15/05/2025	09:46:48.891	583		27.85
			583	27.85
			583	27.85
15/05/2025	09:45:25.725	60		27.92
			60	27.92
			60	27.92
15/05/2025	09:43:22.610	138		27.93
			138	27.93
			138	27.93
15/05/2025	09:41:17.865	100		27.91
			100	27.91
			100	27.91
15/05/2025	09:40:25.843	100		27.91
			100	27.91
			100	27.91
15/05/2025	09:40:25.387	80		27.94
			80	27.94
			80	27.94
15/05/2025	09:38:36.808	2		27.98
			2	27.98
			2	27.98
15/05/2025	09:38:30.051	120		27.98
			120	27.98
			120	27.98
15/05/2025	09:35:37.507	200		27.89
			200	27.89
			200	27.89
15/05/2025	09:35:14.423	100		27.91
			100	27.91
			100	27.91
15/05/2025	09:35:14.057	1		27.89
			1	27.89
			1	27.89
15/05/2025	09:33:30.193	19		27.85
			19	27.85
			19	27.85
15/05/2025	09:32:49.637	200		27.85
			200	27.85
			200	27.85
15/05/2025	09:32:05.924	400		27.81
			400	27.81
			400	27.81
15/05/2025	09:31:39.273	59		27.82
			59	27.82
			59	27.82
15/05/2025	09:30:55.786	5		27.83
			5	27.83
			5	27.83
15/05/2025	09:30:40.899	127		27.84
			127	27.84
			127	27.84
15/05/2025	09:30:34.913	120		27.84
			120	27.84
			120	27.84
15/05/2025	09:30:31.710	367		27.83
			367	27.83
			367	27.83
15/05/2025	09:30:19.575	150		27.82
			150	27.82
			150	27.82
15/05/2025	09:30:18.699	5		27.83
			5	27.83
			5	27.83
15/05/2025	09:30:16.476	89		27.84
			89	27.84
			89	27.84
15/05/2025	09:30:01.394	100		27.88
			100	27.88
			100	27.88
15/05/2025	09:28:47.072	400		27.88
			400	27.88
			400	27.88
15/05/2025	09:27:29.385	50		27.85
			50	27.85
			50	27.85
15/05/2025	09:27:24.264	600		27.85
			600	27.85
			600	27.85
15/05/2025	09:27:23.024	66		27.84
			66	27.84
			66	27.84
15/05/2025	09:26:28.793	5		27.84
			5	27.84
			5	27.84
15/05/2025	09:26:28.634	600		27.84
			600	27.84
			600	27.84
15/05/2025	09:26:28.104	600		27.84
			600	27.84
			600	27.84
15/05/2025	09:26:27.950	600		27.84
			595	27.84
			600	27.84
			5	27.84
15/05/2025	09:26:27.748	600		27.84
			600	27.84
			600	27.84
15/05/2025	09:26:27.591	600		27.84
			600	27.84
			600	27.84
15/05/2025	09:26:25.005	600		27.84
			300	27.84
			600	27.84
			300	27.84
15/05/2025	09:25:59.874	450		27.85
			250	27.85
			50	27.85
			450	27.85
			150	27.85
15/05/2025	09:25:44.253	450		27.86
			450	27.86
			450	27.86
15/05/2025	09:25:18.272	100		27.88
			100	27.88
			100	27.88
15/05/2025	09:25:00.986	595		27.90
			595	27.90
			595	27.90
15/05/2025	09:23:55.269	600		28.00
			600	28.00
			600	28.00
15/05/2025	09:23:22.352	400		28.00
			400	28.00
			400	28.00
15/05/2025	09:22:54.496	20		28.03
			20	28.03
			20	28.03
15/05/2025	09:22:51.164	600		28.03
			600	28.03
			600	28.03
15/05/2025	09:22:22.189	30		28.06
			30	28.06
			30	28.06
15/05/2025	09:21:54.289	300		28.04
			300	28.04
			300	28.04
15/05/2025	09:21:20.538	150		27.99
			150	27.99
			150	27.99
15/05/2025	09:20:18.061	80		27.98
			80	27.98
			80	27.98
15/05/2025	09:19:03.486	200		28.01
			200	28.01
			200	28.01
15/05/2025	09:17:24.627	107		27.98
			107	27.98
			107	27.98
15/05/2025	09:16:33.029	251		27.97
			110	27.97
			141	27.97
			251	27.97
15/05/2025	09:16:22.217	400		27.95
			400	27.95
			400	27.95
15/05/2025	09:14:25.248	1		27.99
			1	27.99
			1	27.99
15/05/2025	09:13:38.871	1		27.90
			1	27.90
			1	27.90
15/05/2025	09:13:20.740	100		27.94
			100	27.94
			100	27.94
15/05/2025	09:12:34.111	1		27.91
			1	27.91
			1	27.91
15/05/2025	09:09:38.858	100		27.92
			100	27.92
			100	27.92
15/05/2025	09:09:26.523	10		27.93
			10	27.93
			10	27.93
15/05/2025	09:08:08.088	50		27.92
			50	27.92
			50	27.92
15/05/2025	09:06:30.994	400		27.90
			400	27.90
			400	27.90
15/05/2025	09:04:34.403	600		27.90
			600	27.90
			600	27.90
15/05/2025	09:03:45.428	16 600		27.90
			1 788	27.90
			14 812	27.90
			16 600	27.90
15/05/2025	09:03:39.051	6 000		27.90
			6 000	27.90
			6 000	27.90
15/05/2025	09:03:33.248	600		27.90
			600	27.90
			600	27.90
15/05/2025	09:03:20.560	600		27.93
			600	27.93
			600	27.93
15/05/2025	09:03:20.411	600		27.93
			600	27.93
			600	27.93
15/05/2025	09:03:16.752	600		27.93
			600	27.93
			600	27.93
15/05/2025	09:03:03.927	20		27.93
			20	27.93
			20	27.93
15/05/2025	09:02:51.916	53		27.98
			53	27.98
			53	27.98
15/05/2025	09:02:27.845	70		27.99
			70	27.99
			70	27.99
15/05/2025	09:02:04.450	200		28.00
			200	28.00
			200	28.00
15/05/2025	09:02:03.165	400		28.00
			400	28.00
			400	28.00
15/05/2025	09:02:03.019	400		28.00
			400	28.00
			400	28.00
15/05/2025	09:02:02.901	400		28.00
			400	28.00
			400	28.00
15/05/2025	09:01:57.397	600		28.00
			600	28.00
			600	28.00
15/05/2025	09:01:16.397	400		28.05
			400	28.05
			400	28.05
15/05/2025	09:01:05.844	500		28.00
			500	28.00
			500	28.00
15/05/2025	09:01:05.774	500		28.00
			500	28.00
			500	28.00
15/05/2025	09:00:45.862	456		28.02
			179	28.02
			335	28.02
			277	28.02
			121	28.02
15/05/2025	08:54:34.122	400		27.96
			400	27.96
			400	27.96
15/05/2025	08:54:20.353	70		27.96
			70	27.96
			70	27.96
15/05/2025	08:54:10.061	100		27.93
			100	27.93
			100	27.93
15/05/2025	08:54:00.932	400		27.93
			400	27.93
			400	27.93
15/05/2025	08:53:01.200	100		27.93
			100	27.93
			100	27.93
15/05/2025	08:52:41.890	400		27.93
			400	27.93
			400	27.93
15/05/2025	08:50:24.144	100		27.94
			100	27.94
			100	27.94
15/05/2025	08:50:23.755	100		27.94
			100	27.94
			100	27.94
15/05/2025	08:48:26.079	20		27.94
			20	27.94
			20	27.94
15/05/2025	08:46:36.925	100		27.94
			100	27.94
			100	27.94
15/05/2025	08:46:02.831	50		27.94
			50	27.94
			50	27.94
15/05/2025	08:45:52.309	1 000		27.93
			1 000	27.93
			1 000	27.93
15/05/2025	08:45:44.500	300		27.92
			300	27.92
			300	27.92
15/05/2025	08:45:26.200	50		27.92
			50	27.92
			50	27.92
15/05/2025	08:41:51.073	3		27.86
			3	27.86
			3	27.86
15/05/2025	08:41:32.054	2		27.89
			2	27.89
			2	27.89
15/05/2025	08:41:19.003	150		27.89
			150	27.89
			150	27.89
15/05/2025	08:33:41.008	41		27.89
			41	27.89
			41	27.89
15/05/2025	08:29:54.823	72		27.89
			72	27.89
			72	27.89
15/05/2025	08:29:52.571	1 130		27.89
			1 130	27.89
			231	27.89
			899	27.89
15/05/2025	08:29:39.413	660		27.87
			260	27.87
			660	27.87
			400	27.87
15/05/2025	08:29:34.877	176		27.85
			100	27.85
			76	27.85
			176	27.85
15/05/2025	08:29:17.660	400		27.87
			400	27.87
			400	27.87
15/05/2025	08:26:45.827	50		27.87
			50	27.87
			50	27.87
15/05/2025	08:20:57.970	60		27.85
			60	27.85
			60	27.85
15/05/2025	08:20:05.051	60		27.85
			60	27.85
			60	27.85
15/05/2025	08:19:12.134	50		27.85
			50	27.85
			50	27.85
15/05/2025	08:17:24.360	300		27.87
			300	27.87
			93	27.87
			187	27.87
			20	27.87
15/05/2025	08:13:06.464	10		27.87
			10	27.87
			10	27.87
15/05/2025	08:09:59.482	219		27.84
			219	27.84
			219	27.84
15/05/2025	08:06:15.514	200		27.83
			20	27.83
			10	27.83
			170	27.83
			200	27.83
15/05/2025	08:06:07.824	1		27.87
			1	27.87
			1	27.87
15/05/2025	08:02:39.715	100		27.83
			100	27.83
			7	27.83
			93	27.83
15/05/2025	08:02:28.953	1 000		27.85
			1 000	27.85
			1 000	27.85
15/05/2025	08:02:22.125	400		27.86
			400	27.86
			400	27.86
15/05/2025	08:00:39.690	1		27.86
			1	27.86
			1	27.86
15/05/2025	08:00:21.696	50		27.88
			50	27.88
			50	27.88
15/05/2025	08:00:13.249	1		27.88
			1	27.88
			1	27.88
15/05/2025	07:55:57.652	300		27.89
			300	27.89
			300	27.89
15/05/2025	07:55:56.288	200		27.89
			200	27.89
			200	27.89
15/05/2025	07:54:51.229	71		27.89
			71	27.89
			71	27.89
15/05/2025	07:52:54.711	130		27.89
			130	27.89
			110	27.89
			20	27.89
15/05/2025	07:49:12.194	200		27.83
			200	27.83
			20	27.83
			180	27.83
15/05/2025	07:45:08.814	400		27.89
			400	27.89
			400	27.89
15/05/2025	07:39:22.901	140		27.89
			140	27.89
			140	27.89
15/05/2025	07:36:56.514	35		27.83
			35	27.83
			35	27.83
15/05/2025	07:36:56.456	15		27.83
			15	27.83
			15	27.83
15/05/2025	07:34:37.549	200		27.89
			200	27.89
			200	27.89
15/05/2025	07:34:09.512	1 180		27.88
			150	27.88
			1 030	27.88
			1 080	27.88
			100	27.88
15/05/2025	07:34:06.140	400		27.89
			400	27.89
			400	27.89
15/05/2025	07:33:55.887	4 420		27.90
			1 000	27.90
			1 000	27.90
			30	27.90
			350	27.90
			1 000	27.90
			3 420	27.90
			1 000	27.90
			1 000	27.90
			40	27.90
15/05/2025	07:33:41.477	400		27.91
			400	27.91
			400	27.91
15/05/2025	07:33:34.665	2 181		27.90
			100	27.90
			40	27.90
			10	27.90
			71	27.90
			1 000	27.90
			1 000	27.90
			1 000	27.90
			80	27.90
			97	27.90
			164	27.90
			800	27.90
15/05/2025	07:33:30.244	2 300		27.90
			50	27.90
			1 000	27.90
			100	27.90
			300	27.90
			2 300	27.90
			350	27.90
			500	27.90
15/05/2025	07:32:53.601	400		27.91
			400	27.91
			400	27.91
15/05/2025	07:32:46.102	400		27.91
			400	27.91
			400	27.91
15/05/2025	07:32:42.001	400		27.91
			400	27.91
			400	27.91
15/05/2025	07:32:30.508	500		27.91
			200	27.91
			500	27.91
			200	27.91
			100	27.91
15/05/2025	07:32:21.823	400		27.92
			400	27.92
			400	27.92
15/05/2025	07:32:11.434	105		27.92
			105	27.92
			105	27.92
15/05/2025	07:32:11.379	400		27.92
			150	27.92
			50	27.92
			400	27.92
			200	27.92
15/05/2025	07:32:08.953	1 000		27.94
			1 000	27.94
			1 000	27.94
15/05/2025	07:32:04.860	2 070		27.95
			1 400	27.95
			2 070	27.95
			630	27.95
			40	27.95
15/05/2025	07:31:15.552	400		27.96
			400	27.96
			400	27.96
15/05/2025	07:31:05.533	400		27.96
			400	27.96
			400	27.96
15/05/2025	07:31:05.326	241		27.96
			241	27.96
			241	27.96
15/05/2025	07:31:05.140	400		27.96
			400	27.96
			1	27.96
			359	27.96
			40	27.96
15/05/2025	07:30:08.164	400		27.96
			400	27.96
			400	27.96
15/05/2025	07:30:05.555	400		27.96
			100	27.96
			230	27.96
			400	27.96
			50	27.96
			20	27.96
15/05/2025	07:30:04.999	520		27.98
			20	27.98
			80	27.98
			10	27.98
			5	27.98
			50	27.98
			50	27.98
			71	27.98
			34	27.98
			100	27.98
			100	27.98
			10	27.98
			10	27.98
			500	27.98

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: 1 673.00
Ask: 1 674.00
Volume: 45 375
+4.69%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 11:12:21

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice