Fresenius SE & Co. KGaA
- Information
- Last
- Buy
- Sell
116
109
47.07
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/11/2025 | 15:33:44.830 | 264 | 47.07 | |
| 264 | 47.07 | |||
| 264 | 47.07 | |||
| 20/11/2025 | 15:32:48.167 | 39 | 47.03 | |
| 39 | 47.03 | |||
| 39 | 47.03 | |||
| 20/11/2025 | 15:14:18.984 | 300 | 47.10 | |
| 295 | 47.10 | |||
| 300 | 47.10 | |||
| 5 | 47.10 | |||
| 20/11/2025 | 15:11:08.185 | 100 | 47.14 | |
| 100 | 47.14 | |||
| 100 | 47.14 | |||
| 20/11/2025 | 15:03:53.302 | 424 | 47.16 | |
| 424 | 47.16 | |||
| 424 | 47.16 | |||
| 20/11/2025 | 15:00:08.756 | 260 | 47.14 | |
| 260 | 47.14 | |||
| 260 | 47.14 | |||
| 20/11/2025 | 15:00:07.470 | 211 | 47.14 | |
| 211 | 47.14 | |||
| 211 | 47.14 | |||
| 20/11/2025 | 14:51:17.329 | 15 | 47.15 | |
| 15 | 47.15 | |||
| 15 | 47.15 | |||
| 20/11/2025 | 14:47:33.338 | 100 | 47.11 | |
| 100 | 47.11 | |||
| 100 | 47.11 | |||
| 20/11/2025 | 14:40:28.670 | 8 | 47.22 | |
| 8 | 47.22 | |||
| 8 | 47.22 | |||
| 20/11/2025 | 14:38:31.032 | 31 | 47.28 | |
| 31 | 47.28 | |||
| 31 | 47.28 | |||
| 20/11/2025 | 14:35:26.872 | 40 | 47.23 | |
| 40 | 47.23 | |||
| 40 | 47.23 | |||
| 20/11/2025 | 14:23:58.413 | 5 | 47.07 | |
| 5 | 47.07 | |||
| 5 | 47.07 | |||
| 20/11/2025 | 14:23:00.318 | 20 | 47.07 | |
| 20 | 47.07 | |||
| 20 | 47.07 | |||
| 20/11/2025 | 14:20:36.261 | 132 | 47.06 | |
| 132 | 47.06 | |||
| 132 | 47.06 | |||
| 20/11/2025 | 13:50:18.066 | 1 | 47.09 | |
| 1 | 47.09 | |||
| 1 | 47.09 | |||
| 20/11/2025 | 13:46:08.793 | 50 | 47.10 | |
| 50 | 47.10 | |||
| 50 | 47.10 | |||
| 20/11/2025 | 13:36:06.838 | 40 | 47.08 | |
| 40 | 47.08 | |||
| 40 | 47.08 | |||
| 20/11/2025 | 13:34:46.811 | 150 | 47.09 | |
| 150 | 47.09 | |||
| 150 | 47.09 | |||
| 20/11/2025 | 13:28:32.005 | 55 | 47.01 | |
| 55 | 47.01 | |||
| 55 | 47.01 | |||
| 20/11/2025 | 13:28:07.108 | 260 | 47.01 | |
| 260 | 47.01 | |||
| 260 | 47.01 | |||
| 20/11/2025 | 13:23:44.754 | 240 | 46.99 | |
| 240 | 46.99 | |||
| 240 | 46.99 | |||
| 20/11/2025 | 13:23:20.351 | 25 | 46.99 | |
| 25 | 46.99 | |||
| 25 | 46.99 | |||
| 20/11/2025 | 13:15:40.605 | 490 | 46.99 | |
| 490 | 46.99 | |||
| 490 | 46.99 | |||
| 20/11/2025 | 13:15:31.068 | 860 | 46.98 | |
| 540 | 46.98 | |||
| 860 | 46.98 | |||
| 320 | 46.98 | |||
| 20/11/2025 | 13:15:13.716 | 280 | 46.96 | |
| 280 | 46.96 | |||
| 280 | 46.96 | |||
| 20/11/2025 | 13:06:40.826 | 6 | 46.95 | |
| 6 | 46.95 | |||
| 6 | 46.95 | |||
| 20/11/2025 | 13:02:16.062 | 4 | 47.00 | |
| 4 | 47.00 | |||
| 4 | 47.00 | |||
| 20/11/2025 | 12:58:52.862 | 80 | 47.02 | |
| 80 | 47.02 | |||
| 80 | 47.02 | |||
| 20/11/2025 | 12:57:46.057 | 260 | 47.02 | |
| 260 | 47.02 | |||
| 260 | 47.02 | |||
| 20/11/2025 | 12:54:37.788 | 4 | 46.97 | |
| 4 | 46.97 | |||
| 4 | 46.97 | |||
| 20/11/2025 | 12:53:49.279 | 4 | 46.98 | |
| 4 | 46.98 | |||
| 4 | 46.98 | |||
| 20/11/2025 | 12:52:44.118 | 364 | 46.97 | |
| 364 | 46.97 | |||
| 364 | 46.97 | |||
| 20/11/2025 | 12:36:42.932 | 50 | 47.13 | |
| 50 | 47.13 | |||
| 50 | 47.13 | |||
| 20/11/2025 | 12:30:39.514 | 315 | 47.11 | |
| 315 | 47.11 | |||
| 315 | 47.11 | |||
| 20/11/2025 | 12:27:06.474 | 110 | 47.12 | |
| 110 | 47.12 | |||
| 110 | 47.12 | |||
| 20/11/2025 | 12:18:38.363 | 25 | 47.17 | |
| 25 | 47.17 | |||
| 25 | 47.17 | |||
| 20/11/2025 | 12:16:54.790 | 33 | 47.11 | |
| 33 | 47.11 | |||
| 33 | 47.11 | |||
| 20/11/2025 | 12:16:31.333 | 260 | 47.10 | |
| 260 | 47.10 | |||
| 260 | 47.10 | |||
| 20/11/2025 | 12:08:54.931 | 1 | 47.05 | |
| 1 | 47.05 | |||
| 1 | 47.05 | |||
| 20/11/2025 | 12:07:55.945 | 270 | 47.04 | |
| 270 | 47.04 | |||
| 270 | 47.04 | |||
| 20/11/2025 | 12:07:52.683 | 330 | 47.04 | |
| 330 | 47.04 | |||
| 330 | 47.04 | |||
| 20/11/2025 | 12:06:25.378 | 33 | 47.02 | |
| 33 | 47.02 | |||
| 33 | 47.02 | |||
| 20/11/2025 | 11:55:56.226 | 100 | 47.08 | |
| 100 | 47.08 | |||
| 100 | 47.08 | |||
| 20/11/2025 | 11:54:07.355 | 260 | 47.15 | |
| 260 | 47.15 | |||
| 260 | 47.15 | |||
| 20/11/2025 | 11:51:12.793 | 85 | 47.15 | |
| 85 | 47.15 | |||
| 85 | 47.15 | |||
| 20/11/2025 | 11:44:11.983 | 40 | 47.06 | |
| 40 | 47.06 | |||
| 40 | 47.06 | |||
| 20/11/2025 | 11:42:55.475 | 28 | 46.98 | |
| 28 | 46.98 | |||
| 28 | 46.98 | |||
| 20/11/2025 | 11:36:09.049 | 34 | 46.92 | |
| 34 | 46.92 | |||
| 34 | 46.92 | |||
| 20/11/2025 | 11:35:55.724 | 9 | 46.93 | |
| 9 | 46.93 | |||
| 9 | 46.93 | |||
| 20/11/2025 | 11:30:07.653 | 100 | 46.93 | |
| 100 | 46.93 | |||
| 100 | 46.93 | |||
| 20/11/2025 | 11:27:21.963 | 166 | 46.92 | |
| 166 | 46.92 | |||
| 166 | 46.92 | |||
| 20/11/2025 | 11:27:21.917 | 260 | 46.92 | |
| 260 | 46.92 | |||
| 260 | 46.92 | |||
| 20/11/2025 | 11:25:36.668 | 30 | 46.92 | |
| 30 | 46.92 | |||
| 30 | 46.92 | |||
| 20/11/2025 | 11:23:35.181 | 109 | 46.88 | |
| 109 | 46.88 | |||
| 109 | 46.88 | |||
| 20/11/2025 | 11:23:26.459 | 510 | 46.88 | |
| 510 | 46.88 | |||
| 510 | 46.88 | |||
| 20/11/2025 | 11:21:25.478 | 19 | 46.91 | |
| 19 | 46.91 | |||
| 19 | 46.91 | |||
| 20/11/2025 | 11:19:45.487 | 66 | 46.89 | |
| 66 | 46.89 | |||
| 66 | 46.89 | |||
| 20/11/2025 | 11:00:11.351 | 4 | 46.66 | |
| 4 | 46.66 | |||
| 4 | 46.66 | |||
| 20/11/2025 | 10:59:39.859 | 117 | 46.66 | |
| 117 | 46.66 | |||
| 117 | 46.66 | |||
| 20/11/2025 | 10:55:13.282 | 170 | 46.59 | |
| 170 | 46.59 | |||
| 170 | 46.59 | |||
| 20/11/2025 | 10:54:40.628 | 530 | 46.59 | |
| 530 | 46.59 | |||
| 530 | 46.59 | |||
| 20/11/2025 | 10:50:06.914 | 100 | 46.56 | |
| 100 | 46.56 | |||
| 100 | 46.56 | |||
| 20/11/2025 | 10:48:54.297 | 3 | 46.59 | |
| 3 | 46.59 | |||
| 3 | 46.59 | |||
| 20/11/2025 | 10:47:44.715 | 254 | 46.58 | |
| 254 | 46.58 | |||
| 254 | 46.58 | |||
| 20/11/2025 | 10:45:14.850 | 20 | 46.59 | |
| 20 | 46.59 | |||
| 20 | 46.59 | |||
| 20/11/2025 | 10:43:58.622 | 50 | 46.65 | |
| 50 | 46.65 | |||
| 50 | 46.65 | |||
| 20/11/2025 | 10:42:57.692 | 260 | 46.66 | |
| 260 | 46.66 | |||
| 260 | 46.66 | |||
| 20/11/2025 | 10:41:41.753 | 45 | 46.65 | |
| 45 | 46.65 | |||
| 45 | 46.65 | |||
| 20/11/2025 | 10:41:08.909 | 200 | 46.64 | |
| 200 | 46.64 | |||
| 200 | 46.64 | |||
| 20/11/2025 | 10:38:36.321 | 8 | 46.61 | |
| 8 | 46.61 | |||
| 8 | 46.61 | |||
| 20/11/2025 | 10:30:49.079 | 260 | 46.69 | |
| 260 | 46.69 | |||
| 260 | 46.69 | |||
| 20/11/2025 | 10:27:19.323 | 70 | 46.70 | |
| 70 | 46.70 | |||
| 70 | 46.70 | |||
| 20/11/2025 | 10:27:11.033 | 260 | 46.72 | |
| 260 | 46.72 | |||
| 260 | 46.72 | |||
| 20/11/2025 | 10:20:15.699 | 200 | 46.74 | |
| 200 | 46.74 | |||
| 200 | 46.74 | |||
| 20/11/2025 | 10:18:57.162 | 25 | 46.74 | |
| 25 | 46.74 | |||
| 25 | 46.74 | |||
| 20/11/2025 | 10:17:27.654 | 20 | 46.76 | |
| 20 | 46.76 | |||
| 20 | 46.76 | |||
| 20/11/2025 | 10:12:33.471 | 8 | 46.77 | |
| 8 | 46.77 | |||
| 8 | 46.77 | |||
| 20/11/2025 | 10:11:57.158 | 500 | 46.77 | |
| 500 | 46.77 | |||
| 500 | 46.77 | |||
| 20/11/2025 | 10:03:47.150 | 220 | 46.80 | |
| 220 | 46.80 | |||
| 220 | 46.80 | |||
| 20/11/2025 | 10:01:50.840 | 60 | 46.85 | |
| 60 | 46.85 | |||
| 60 | 46.85 | |||
| 20/11/2025 | 09:58:32.270 | 200 | 46.94 | |
| 200 | 46.94 | |||
| 200 | 46.94 | |||
| 20/11/2025 | 09:51:39.634 | 54 | 47.01 | |
| 54 | 47.01 | |||
| 54 | 47.01 | |||
| 20/11/2025 | 09:50:22.065 | 60 | 47.01 | |
| 60 | 47.01 | |||
| 60 | 47.01 | |||
| 20/11/2025 | 09:45:45.538 | 20 | 46.93 | |
| 20 | 46.93 | |||
| 20 | 46.93 | |||
| 20/11/2025 | 09:44:45.069 | 20 | 46.91 | |
| 20 | 46.91 | |||
| 20 | 46.91 | |||
| 20/11/2025 | 09:31:41.582 | 105 | 47.00 | |
| 105 | 47.00 | |||
| 105 | 47.00 | |||
| 20/11/2025 | 09:25:27.948 | 245 | 46.98 | |
| 245 | 46.98 | |||
| 245 | 46.98 | |||
| 20/11/2025 | 09:21:06.575 | 120 | 46.93 | |
| 120 | 46.93 | |||
| 120 | 46.93 | |||
| 20/11/2025 | 09:16:36.472 | 14 | 46.94 | |
| 14 | 46.94 | |||
| 14 | 46.94 | |||
| 20/11/2025 | 09:15:31.977 | 30 | 46.93 | |
| 30 | 46.93 | |||
| 30 | 46.93 | |||
| 20/11/2025 | 09:11:13.162 | 6 | 46.87 | |
| 6 | 46.87 | |||
| 6 | 46.87 | |||
| 20/11/2025 | 09:04:35.661 | 260 | 46.86 | |
| 260 | 46.86 | |||
| 260 | 46.86 | |||
| 20/11/2025 | 09:04:30.678 | 260 | 46.86 | |
| 260 | 46.86 | |||
| 260 | 46.86 | |||
| 20/11/2025 | 09:01:27.098 | 260 | 46.90 | |
| 260 | 46.90 | |||
| 260 | 46.90 | |||
| 20/11/2025 | 09:00:27.084 | 49 | 46.95 | |
| 49 | 46.95 | |||
| 49 | 46.95 | |||
| 20/11/2025 | 08:48:10.830 | 43 | 47.20 | |
| 43 | 47.20 | |||
| 43 | 47.20 | |||
| 20/11/2025 | 08:46:10.445 | 25 | 46.96 | |
| 25 | 46.96 | |||
| 25 | 46.96 | |||
| 20/11/2025 | 08:38:56.040 | 75 | 47.24 | |
| 75 | 47.24 | |||
| 75 | 47.24 | |||
| 20/11/2025 | 08:36:50.563 | 20 | 46.95 | |
| 20 | 46.95 | |||
| 20 | 46.95 | |||
| 20/11/2025 | 08:29:58.941 | 400 | 47.11 | |
| 400 | 47.11 | |||
| 400 | 47.11 | |||
| 20/11/2025 | 08:24:01.835 | 2 | 47.24 | |
| 2 | 47.24 | |||
| 2 | 47.24 | |||
| 20/11/2025 | 08:19:50.704 | 70 | 47.24 | |
| 70 | 47.24 | |||
| 70 | 47.24 | |||
| 20/11/2025 | 08:12:47.239 | 30 | 46.94 | |
| 30 | 46.94 | |||
| 30 | 46.94 | |||
| 20/11/2025 | 08:07:44.664 | 50 | 47.21 | |
| 50 | 47.21 | |||
| 50 | 47.21 | |||
| 20/11/2025 | 07:49:10.977 | 150 | 47.19 | |
| 150 | 47.19 | |||
| 150 | 47.19 | |||
| 20/11/2025 | 07:39:07.129 | 30 | 47.21 | |
| 30 | 47.21 | |||
| 30 | 47.21 | |||
| 20/11/2025 | 07:31:15.089 | 2 | 47.19 | |
| 2 | 47.19 | |||
| 2 | 47.19 | |||
| 20/11/2025 | 07:30:01.433 | 170 | 47.19 | |
| 49 | 47.19 | |||
| 59 | 47.19 | |||
| 50 | 47.19 | |||
| 100 | 47.19 | |||
| 12 | 47.19 | |||
| 50 | 47.19 | |||
| 20 | 47.19 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
20/11/2025 @ 15:34:04
Last Update:
20/11/2025 @ 15:34:04

