Fresenius SE & Co. KGaA

117

114

42.31

Date Time Volume Order Volume Price
02/07/2025 16:22:37.887 7   42.31
      7 42.31
      7 42.31
02/07/2025 16:21:25.893 3   42.33
      3 42.33
      3 42.33
02/07/2025 16:21:00.933 3   42.34
      3 42.34
      3 42.34
02/07/2025 16:20:50.698 212   42.36
      212 42.36
      212 42.36
02/07/2025 16:11:36.027 290   42.32
      290 42.32
      290 42.32
02/07/2025 16:07:22.419 131   42.25
      131 42.25
      131 42.25
02/07/2025 15:54:45.292 6   42.14
      6 42.14
      6 42.14
02/07/2025 15:48:50.020 100   42.10
      100 42.10
      100 42.10
02/07/2025 15:36:24.286 1   42.25
      1 42.25
      1 42.25
02/07/2025 15:35:44.056 25   42.28
      25 42.28
      25 42.28
02/07/2025 15:31:01.861 290   42.27
      290 42.27
      290 42.27
02/07/2025 15:26:50.155 10   42.29
      10 42.29
      10 42.29
02/07/2025 15:23:55.984 30   42.30
      30 42.30
      30 42.30
02/07/2025 15:22:45.075 229   42.29
      229 42.29
      229 42.29
02/07/2025 15:18:48.359 50   42.29
      50 42.29
      50 42.29
02/07/2025 15:18:25.746 60   42.32
      60 42.32
      60 42.32
02/07/2025 15:13:53.569 60   42.36
      60 42.36
      60 42.36
02/07/2025 15:10:09.385 3   42.31
      3 42.31
      3 42.31
02/07/2025 15:08:24.781 12   42.28
      12 42.28
      12 42.28
02/07/2025 15:07:55.134 1   42.29
      1 42.29
      1 42.29
02/07/2025 15:07:36.784 22   42.28
      22 42.28
      22 42.28
02/07/2025 15:06:56.860 5   42.28
      5 42.28
      5 42.28
02/07/2025 15:02:44.274 100   42.20
      100 42.20
      100 42.20
02/07/2025 14:57:52.471 360   42.15
      360 42.15
      360 42.15
02/07/2025 14:36:26.774 300   42.13
      300 42.13
      300 42.13
02/07/2025 14:35:26.226 118   42.08
      118 42.08
      118 42.08
02/07/2025 14:35:19.666 104   42.11
      104 42.11
      104 42.11
02/07/2025 14:32:05.874 10   42.18
      10 42.18
      10 42.18
02/07/2025 14:30:00.186 200   42.21
      200 42.21
      200 42.21
02/07/2025 14:20:03.978 100   42.25
      100 42.25
      100 42.25
02/07/2025 14:17:29.203 5   42.33
      5 42.33
      5 42.33
02/07/2025 14:10:13.644 3   42.39
      3 42.39
      3 42.39
02/07/2025 14:03:09.120 10   42.41
      10 42.41
      10 42.41
02/07/2025 13:49:22.901 130   42.43
      130 42.43
      130 42.43
02/07/2025 13:47:49.448 200   42.48
      200 42.48
      200 42.48
02/07/2025 13:47:40.135 108   42.48
      108 42.48
      108 42.48
02/07/2025 13:44:24.165 6   42.50
      6 42.50
      6 42.50
02/07/2025 13:44:10.480 20   42.49
      20 42.49
      20 42.49
02/07/2025 13:30:14.275 130   42.49
      130 42.49
      130 42.49
02/07/2025 13:30:14.235 470   42.49
      470 42.49
      470 42.49
02/07/2025 13:20:06.062 82   42.43
      82 42.43
      82 42.43
02/07/2025 13:19:44.666 1   42.42
      1 42.42
      1 42.42
02/07/2025 13:19:23.893 2   42.43
      2 42.43
      2 42.43
02/07/2025 13:19:08.811 17   42.43
      17 42.43
      17 42.43
02/07/2025 13:02:19.669 5   42.52
      3 42.52
      5 42.52
      2 42.52
02/07/2025 12:52:58.508 4   42.49
      4 42.49
      4 42.49
02/07/2025 12:42:03.327 290   42.45
      290 42.45
      290 42.45
02/07/2025 12:37:57.191 20   42.45
      20 42.45
      20 42.45
02/07/2025 12:37:12.795 400   42.46
      400 42.46
      400 42.46
02/07/2025 12:30:42.256 290   42.41
      290 42.41
      290 42.41
02/07/2025 12:28:17.590 32   42.40
      32 42.40
      32 42.40
02/07/2025 12:26:36.955 100   42.40
      100 42.40
      100 42.40
02/07/2025 12:22:39.392 70   42.40
      70 42.40
      70 42.40
02/07/2025 12:22:28.191 590   42.40
      590 42.40
      590 42.40
02/07/2025 12:18:48.676 10   42.42
      10 42.42
      10 42.42
02/07/2025 12:18:01.607 290   42.42
      290 42.42
      290 42.42
02/07/2025 12:16:07.448 925   42.39
      925 42.39
      925 42.39
02/07/2025 12:16:00.843 400   42.41
      400 42.41
      400 42.41
02/07/2025 12:14:02.261 50   42.47
      50 42.47
      50 42.47
02/07/2025 12:05:04.057 220   42.44
      220 42.44
      220 42.44
02/07/2025 12:04:48.880 590   42.44
      590 42.44
      590 42.44
02/07/2025 12:01:55.688 30   42.45
      30 42.45
      30 42.45
02/07/2025 12:01:49.523 25   42.46
      25 42.46
      25 42.46
02/07/2025 11:58:14.343 11   42.47
      11 42.47
      11 42.47
02/07/2025 11:51:58.887 500   42.43
      500 42.43
      500 42.43
02/07/2025 11:50:54.435 66   42.39
      66 42.39
      66 42.39
02/07/2025 11:50:32.859 50   42.39
      50 42.39
      50 42.39
02/07/2025 11:47:23.206 15   42.42
      15 42.42
      15 42.42
02/07/2025 11:40:27.976 290   42.38
      290 42.38
      290 42.38
02/07/2025 11:38:03.034 200   42.38
      200 42.38
      200 42.38
02/07/2025 11:26:18.989 200   42.41
      200 42.41
      200 42.41
02/07/2025 11:21:26.821 200   42.42
      200 42.42
      200 42.42
02/07/2025 11:13:44.065 12   42.43
      12 42.43
      12 42.43
02/07/2025 11:11:52.885 1 410   42.36
      1 410 42.36
      1 410 42.36
02/07/2025 11:11:28.762 590   42.35
      590 42.35
      590 42.35
02/07/2025 11:11:27.469 118   42.33
      118 42.33
      118 42.33
02/07/2025 11:06:33.517 25   42.33
      25 42.33
      25 42.33
02/07/2025 10:49:46.053 3   42.37
      3 42.37
      3 42.37
02/07/2025 10:44:46.382 50   42.35
      50 42.35
      50 42.35
02/07/2025 10:43:18.483 10   42.36
      10 42.36
      10 42.36
02/07/2025 10:41:42.793 540   42.36
      540 42.36
      540 42.36
02/07/2025 10:39:49.734 130   42.38
      130 42.38
      130 42.38
02/07/2025 10:39:04.193 20   42.38
      20 42.38
      20 42.38
02/07/2025 10:35:59.741 150   42.37
      150 42.37
      150 42.37
02/07/2025 10:34:48.590 25   42.37
      25 42.37
      25 42.37
02/07/2025 10:29:51.749 4   42.33
      4 42.33
      4 42.33
02/07/2025 10:29:34.585 100   42.33
      100 42.33
      100 42.33
02/07/2025 10:10:16.268 100   42.40
      100 42.40
      100 42.40
02/07/2025 10:09:07.084 30   42.39
      30 42.39
      30 42.39
02/07/2025 10:01:52.995 23   42.54
      23 42.54
      23 42.54
02/07/2025 09:58:15.146 290   42.53
      290 42.53
      290 42.53
02/07/2025 09:57:26.726 36   42.53
      36 42.53
      36 42.53
02/07/2025 09:46:31.374 710   42.39
      710 42.39
      710 42.39
02/07/2025 09:46:02.135 290   42.40
      290 42.40
      290 42.40
02/07/2025 09:33:49.227 11   42.38
      11 42.38
      1 42.38
      10 42.38
02/07/2025 09:33:25.130 290   42.38
      290 42.38
      290 42.38
02/07/2025 09:32:45.174 18   42.37
      18 42.37
      18 42.37
02/07/2025 09:30:10.842 3   42.37
      3 42.37
      3 42.37
02/07/2025 09:19:17.615 12   42.27
      12 42.27
      12 42.27
02/07/2025 09:14:15.537 115   42.25
      115 42.25
      115 42.25
02/07/2025 09:11:35.796 13   42.35
      13 42.35
      13 42.35
02/07/2025 09:07:24.870 50   42.46
      50 42.46
      50 42.46
02/07/2025 09:05:04.861 34   42.59
      34 42.59
      15 42.59
      19 42.59
02/07/2025 08:52:58.544 100   42.72
      100 42.72
      100 42.72
02/07/2025 08:49:55.927 5   42.74
      5 42.74
      5 42.74
02/07/2025 08:04:56.399 70   42.71
      70 42.71
      70 42.71
02/07/2025 08:01:23.430 3   42.71
      3 42.71
      3 42.71
02/07/2025 08:00:53.767 2   42.74
      2 42.74
      2 42.74
02/07/2025 08:00:31.942 1   42.74
      1 42.74
      1 42.74
02/07/2025 07:59:48.017 25   42.74
      25 42.74
      25 42.74
02/07/2025 07:50:18.068 49   42.71
      49 42.71
      49 42.71
02/07/2025 07:49:14.829 10   42.71
      10 42.71
      10 42.71
02/07/2025 07:37:20.360 35   42.75
      35 42.75
      35 42.75
02/07/2025 07:30:03.222 46   42.71
      46 42.71
      46 42.71
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)