Tradegate Exchange

Vonovia SE

390

195

30.11

Date	Time	Volume	Order Volume	Price
07/05/2025	09:15:44.342	500		30.11
			500	30.11
			500	30.11
07/05/2025	09:15:42.669	500		30.12
			500	30.12
			500	30.12
07/05/2025	09:13:38.523	500		30.04
			500	30.04
			500	30.04
07/05/2025	09:13:32.768	500		30.04
			500	30.04
			500	30.04
07/05/2025	09:13:20.982	93		30.04
			93	30.04
			93	30.04
07/05/2025	09:12:52.165	19		30.02
			19	30.02
			19	30.02
07/05/2025	09:12:23.889	11		29.95
			11	29.95
			11	29.95
07/05/2025	09:10:19.672	170		30.03
			170	30.03
			170	30.03
07/05/2025	09:10:03.544	350		29.97
			350	29.97
			350	29.97
07/05/2025	09:10:03.148	35		30.00
			35	30.00
			35	30.00
07/05/2025	09:10:01.648	21		30.01
			21	30.01
			21	30.01
07/05/2025	09:09:40.368	300		30.07
			300	30.07
			300	30.07
07/05/2025	09:09:29.698	50		30.07
			50	30.07
			50	30.07
07/05/2025	09:08:15.039	50		30.13
			50	30.13
			50	30.13
07/05/2025	09:07:49.083	30		30.15
			30	30.15
			30	30.15
07/05/2025	09:07:11.607	10		30.20
			10	30.20
			10	30.20
07/05/2025	09:06:54.190	50		30.20
			50	30.20
			50	30.20
07/05/2025	09:06:53.096	70		30.20
			70	30.20
			70	30.20
07/05/2025	09:06:51.504	100		30.20
			100	30.20
			100	30.20
07/05/2025	09:06:39.362	20		30.18
			20	30.18
			20	30.18
07/05/2025	09:06:22.664	108		30.05
			108	30.05
			108	30.05
07/05/2025	09:06:21.321	542		30.05
			542	30.05
			42	30.05
			500	30.05
07/05/2025	09:06:17.100	500		30.08
			500	30.08
			500	30.08
07/05/2025	09:06:07.770	500		30.14
			500	30.14
			500	30.14
07/05/2025	09:05:45.432	50		30.37
			50	30.37
			50	30.37
07/05/2025	09:05:10.279	3		30.47
			3	30.47
			3	30.47
07/05/2025	09:05:06.100	197		30.49
			197	30.49
			197	30.49
07/05/2025	09:05:02.899	599		30.50
			50	30.50
			36	30.50
			99	30.50
			13	30.50
			400	30.50
			100	30.50
			500	30.50
07/05/2025	09:05:02.706	500		30.50
			100	30.50
			500	30.50
			100	30.50
			300	30.50
07/05/2025	09:04:55.074	400		30.49
			400	30.49
			400	30.49
07/05/2025	09:04:46.612	45		30.48
			45	30.48
			45	30.48
07/05/2025	09:04:46.436	400		30.48
			400	30.48
			400	30.48
07/05/2025	09:04:46.254	400		30.48
			400	30.48
			400	30.48
07/05/2025	09:04:46.052	400		30.48
			400	30.48
			400	30.48
07/05/2025	09:04:43.026	737		30.48
			500	30.48
			87	30.48
			737	30.48
			150	30.48
07/05/2025	09:04:37.711	457		30.45
			89	30.45
			457	30.45
			68	30.45
			300	30.45
07/05/2025	09:04:25.243	338		30.45
			338	30.45
			338	30.45
07/05/2025	09:04:06.110	500		30.40
			400	30.40
			500	30.40
			100	30.40
07/05/2025	09:04:05.719	80		30.39
			80	30.39
			80	30.39
07/05/2025	09:04:01.251	199		30.32
			199	30.32
			199	30.32
07/05/2025	09:03:43.010	2		30.34
			2	30.34
			2	30.34
07/05/2025	09:03:35.457	20		30.33
			20	30.33
			20	30.33
07/05/2025	09:03:34.878	400		30.33
			400	30.33
			400	30.33
07/05/2025	09:03:34.520	500		30.33
			500	30.33
			80	30.33
			220	30.33
			200	30.33
07/05/2025	09:03:34.416	194		30.32
			89	30.32
			194	30.32
			105	30.32
07/05/2025	09:03:34.358	210		30.30
			210	30.30
			210	30.30
07/05/2025	09:03:34.165	2 190		30.30
			500	30.30
			1 290	30.30
			400	30.30
			500	30.30
			1 690	30.30
07/05/2025	09:03:28.850	500		30.30
			500	30.30
			500	30.30
07/05/2025	09:03:27.728	250		30.25
			250	30.25
			250	30.25
07/05/2025	09:03:23.936	10		30.19
			10	30.19
			10	30.19
07/05/2025	09:03:19.297	365		30.25
			15	30.25
			50	30.25
			365	30.25
			300	30.25
07/05/2025	09:03:05.434	85		30.24
			85	30.24
			85	30.24
07/05/2025	09:03:04.466	300		30.21
			300	30.21
			300	30.21
07/05/2025	09:03:02.726	50		30.20
			50	30.20
			50	30.20
07/05/2025	09:02:55.169	700		30.20
			200	30.20
			500	30.20
			700	30.20
07/05/2025	09:02:54.517	400		30.18
			400	30.18
			400	30.18
07/05/2025	09:02:54.398	400		30.18
			400	30.18
			400	30.18
07/05/2025	09:02:54.321	450		30.17
			450	30.17
			50	30.17
			400	30.17
07/05/2025	09:02:54.190	144		30.17
			66	30.17
			78	30.17
			144	30.17
07/05/2025	09:02:53.992	400		30.17
			400	30.17
			400	30.17
07/05/2025	09:02:53.834	400		30.17
			72	30.17
			400	30.17
			303	30.17
			25	30.17
07/05/2025	09:02:53.640	500		30.17
			500	30.17
			500	30.17
07/05/2025	09:02:53.478	600		30.17
			100	30.17
			100	30.17
			300	30.17
			200	30.17
			500	30.17
07/05/2025	09:02:53.301	500		30.17
			90	30.17
			34	30.17
			89	30.17
			287	30.17
			500	30.17
07/05/2025	09:02:52.998	501		30.17
			32	30.17
			500	30.17
			19	30.17
			50	30.17
			1	30.17
			400	30.17
07/05/2025	09:01:21.195	21 261		30.00
			15	30.00
			14	30.00
			200	30.00
			13 059	30.00
			100	30.00
			180	30.00
			1 000	30.00
			100	30.00
			190	30.00
			200	30.00
			571	30.00
			1 000	30.00
			100	30.00
			1 000	30.00
			20	30.00
			100	30.00
			70	30.00
			46	30.00
			250	30.00
			200	30.00
			100	30.00
			100	30.00
			33	30.00
			100	30.00
			2 200	30.00
			66	30.00
			50	30.00
			19 908	30.00
			250	30.00
			250	30.00
			50	30.00
			1 000	30.00
07/05/2025	08:57:46.136	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:57:42.776	200		29.99
			200	29.99
			3	29.99
			20	29.99
			177	29.99
07/05/2025	08:55:53.051	4 000		30.00
			4 000	30.00
			4 000	30.00
07/05/2025	08:55:26.803	166		29.99
			166	29.99
			166	29.99
07/05/2025	08:54:31.462	1		29.99
			1	29.99
			1	29.99
07/05/2025	08:50:58.393	105		29.99
			105	29.99
			105	29.99
07/05/2025	08:50:57.807	20		29.99
			20	29.99
			20	29.99
07/05/2025	08:49:21.216	250		29.96
			63	29.96
			187	29.96
			250	29.96
07/05/2025	08:48:57.428	34		29.99
			34	29.99
			34	29.99
07/05/2025	08:47:24.481	40		29.99
			40	29.99
			40	29.99
07/05/2025	08:47:12.704	500		29.98
			500	29.98
			500	29.98
07/05/2025	08:46:50.320	5		29.99
			5	29.99
			5	29.99
07/05/2025	08:46:49.245	100		29.99
			100	29.99
			100	29.99
07/05/2025	08:46:44.791	100		29.99
			100	29.99
			100	29.99
07/05/2025	08:46:44.606	333		29.99
			333	29.99
			333	29.99
07/05/2025	08:45:28.842	350		29.99
			350	29.99
			350	29.99
07/05/2025	08:45:28.448	150		29.99
			150	29.99
			150	29.99
07/05/2025	08:45:15.716	150		29.98
			150	29.98
			150	29.98
07/05/2025	08:43:00.678	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:41:23.851	1		29.99
			1	29.99
			1	29.99
07/05/2025	08:41:04.316	5		29.99
			5	29.99
			5	29.99
07/05/2025	08:39:49.946	100		29.99
			100	29.99
			100	29.99
07/05/2025	08:38:24.485	50		29.99
			50	29.99
			50	29.99
07/05/2025	08:38:19.676	90		29.99
			90	29.99
			90	29.99
07/05/2025	08:37:32.960	410		29.99
			400	29.99
			410	29.99
			10	29.99
07/05/2025	08:37:07.639	266		29.99
			266	29.99
			266	29.99
07/05/2025	08:35:53.151	10		29.99
			10	29.99
			10	29.99
07/05/2025	08:35:25.230	343		29.99
			343	29.99
			343	29.99
07/05/2025	08:35:25.043	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:35:24.871	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:35:14.124	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:34:50.355	3		29.98
			3	29.98
			3	29.98
07/05/2025	08:34:32.337	1		29.99
			1	29.99
			1	29.99
07/05/2025	08:33:26.355	40		29.99
			40	29.99
			40	29.99
07/05/2025	08:33:21.143	9 600		30.00
			10	30.00
			60	30.00
			1 000	30.00
			12	30.00
			130	30.00
			2 600	30.00
			77	30.00
			40	30.00
			91	30.00
			1 000	30.00
			43	30.00
			220	30.00
			50	30.00
			30	30.00
			2 941	30.00
			50	30.00
			369	30.00
			1	30.00
			200	30.00
			51	30.00
			7 000	30.00
			40	30.00
			8	30.00
			600	30.00
			100	30.00
			50	30.00
			165	30.00
			53	30.00
			580	30.00
			15	30.00
			140	30.00
			400	30.00
			200	30.00
			125	30.00
			40	30.00
			200	30.00
			80	30.00
			40	30.00
			8	30.00
			50	30.00
			25	30.00
			50	30.00
			20	30.00
			20	30.00
			216	30.00
07/05/2025	08:33:09.147	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:32:10.368	10		29.98
			10	29.98
			10	29.98
07/05/2025	08:32:07.545	1		29.99
			1	29.99
			1	29.99
07/05/2025	08:31:26.492	100		29.99
			100	29.99
			100	29.99
07/05/2025	08:30:53.429	250		29.99
			250	29.99
			250	29.99
07/05/2025	08:30:53.218	400		29.99
			50	29.99
			400	29.99
			350	29.99
07/05/2025	08:30:47.567	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:30:33.651	150		29.98
			150	29.98
			150	29.98
07/05/2025	08:30:29.134	100		29.99
			100	29.99
			100	29.99
07/05/2025	08:29:50.602	153		29.99
			153	29.99
			153	29.99
07/05/2025	08:29:12.071	370		29.99
			370	29.99
			370	29.99
07/05/2025	08:29:11.868	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:29:07.870	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:28:49.453	1 200		29.99
			1 200	29.99
			1 200	29.99
07/05/2025	08:28:37.524	400		29.99
			400	29.99
			400	29.99
07/05/2025	08:27:47.479	8		29.98
			8	29.98
			8	29.98
07/05/2025	08:27:11.079	60		29.99
			60	29.99
			60	29.99
07/05/2025	08:26:59.111	1 301		29.99
			1 301	29.99
			1 301	29.99
07/05/2025	08:26:55.263	700		29.99
			300	29.99
			400	29.99
			700	29.99
07/05/2025	08:26:49.786	174		29.98
			174	29.98
			174	29.98
07/05/2025	08:26:49.731	526		29.98
			526	29.98
			400	29.98
			126	29.98
07/05/2025	08:26:23.894	120		29.99
			120	29.99
			120	29.99
07/05/2025	08:25:42.349	974		29.98
			574	29.98
			974	29.98
			400	29.98
07/05/2025	08:25:40.062	270		29.98
			270	29.98
			270	29.98
07/05/2025	08:25:29.217	130		29.99
			130	29.99
			130	29.99
07/05/2025	08:25:10.471	100		29.98
			100	29.98
			100	29.98
07/05/2025	08:24:49.639	100		29.99
			19	29.99
			100	29.99
			81	29.99
07/05/2025	08:24:49.513	250		29.99
			250	29.99
			70	29.99
			60	29.99
			11	29.99
			9	29.99
			100	29.99
07/05/2025	08:24:38.713	1 678		29.98
			1 678	29.98
			1 030	29.98
			100	29.98
			20	29.98
			350	29.98
			160	29.98
			18	29.98
07/05/2025	08:24:25.624	400		29.97
			400	29.97
			400	29.97
07/05/2025	08:23:27.984	200		29.97
			200	29.97
			200	29.97
07/05/2025	08:23:00.024	100		29.97
			100	29.97
			100	29.97
07/05/2025	08:22:44.253	100		29.97
			100	29.97
			100	29.97
07/05/2025	08:22:36.032	400		29.97
			400	29.97
			400	29.97
07/05/2025	08:22:12.490	434		29.96
			73	29.96
			324	29.96
			250	29.96
			32	29.96
			79	29.96
			110	29.96
07/05/2025	08:22:05.012	400		29.94
			118	29.94
			282	29.94
			400	29.94
07/05/2025	08:22:04.102	50		29.94
			50	29.94
			50	29.94
07/05/2025	08:21:59.808	190		29.94
			22	29.94
			44	29.94
			84	29.94
			190	29.94
			40	29.94
07/05/2025	08:21:59.781	80		29.94
			80	29.94
			80	29.94
07/05/2025	08:21:45.230	150		29.90
			150	29.90
			150	29.90
07/05/2025	08:21:28.144	1 000		29.90
			54	29.90
			46	29.90
			4	29.90
			503	29.90
			1 000	29.90
			393	29.90
07/05/2025	08:21:25.188	150		29.89
			100	29.89
			50	29.89
			150	29.89
07/05/2025	08:19:50.988	400		29.89
			400	29.89
			400	29.89
07/05/2025	08:18:44.161	21		29.89
			21	29.89
			21	29.89
07/05/2025	08:18:26.224	100		29.81
			100	29.81
			82	29.81
			18	29.81
07/05/2025	08:17:51.262	400		29.89
			400	29.89
			400	29.89
07/05/2025	08:16:28.327	200		29.89
			200	29.89
			200	29.89
07/05/2025	08:15:35.875	100		29.89
			100	29.89
			100	29.89
07/05/2025	08:12:15.407	4		29.89
			4	29.89
			4	29.89
07/05/2025	08:12:12.312	12		29.81
			12	29.81
			12	29.81
07/05/2025	08:11:57.709	14		29.81
			14	29.81
			14	29.81
07/05/2025	08:11:05.747	114		29.89
			14	29.89
			114	29.89
			100	29.89
07/05/2025	08:09:23.019	400		29.89
			400	29.89
			400	29.89
07/05/2025	08:07:14.520	115		29.81
			115	29.81
			115	29.81
07/05/2025	08:07:06.536	400		29.81
			400	29.81
			400	29.81
07/05/2025	08:07:06.452	485		29.81
			485	29.81
			400	29.81
			85	29.81
07/05/2025	08:07:02.306	100		29.89
			100	29.89
			100	29.89
07/05/2025	08:05:33.542	15		29.89
			15	29.89
			15	29.89
07/05/2025	08:05:19.266	60		29.89
			60	29.89
			60	29.89
07/05/2025	08:05:01.360	12		29.89
			12	29.89
			12	29.89
07/05/2025	08:04:03.460	70		29.89
			18	29.89
			52	29.89
			70	29.89
07/05/2025	08:02:23.081	1		29.89
			1	29.89
			1	29.89
07/05/2025	08:01:50.848	50		29.89
			50	29.89
			50	29.89
07/05/2025	08:00:47.295	35		29.78
			35	29.78
			17	29.78
			18	29.78
07/05/2025	08:00:33.884	1		29.78
			1	29.78
			1	29.78
07/05/2025	08:00:16.726	1		29.89
			1	29.89
			1	29.89
07/05/2025	08:00:09.240	1		29.89
			1	29.89
			1	29.89
07/05/2025	07:59:10.001	1 470		29.90
			10	29.90
			105	29.90
			245	29.90
			1 460	29.90
			1 000	29.90
			80	29.90
			40	29.90
07/05/2025	07:58:59.424	540		29.89
			140	29.89
			540	29.89
			400	29.89
07/05/2025	07:58:49.697	100		29.89
			100	29.89
			100	29.89
07/05/2025	07:55:58.063	30		29.89
			30	29.89
			30	29.89
07/05/2025	07:55:56.587	150		29.89
			150	29.89
			150	29.89
07/05/2025	07:53:50.182	300		29.89
			300	29.89
			300	29.89
07/05/2025	07:52:57.575	400		29.89
			400	29.89
			400	29.89
07/05/2025	07:48:49.089	168		29.89
			168	29.89
			168	29.89
07/05/2025	07:48:07.806	50		29.89
			50	29.89
			32	29.89
			18	29.89
07/05/2025	07:46:13.917	400		29.78
			400	29.78
			18	29.78
			371	29.78
			11	29.78
07/05/2025	07:46:10.877	50		29.89
			50	29.89
			50	29.89
07/05/2025	07:46:07.473	393		29.89
			333	29.89
			43	29.89
			60	29.89
			100	29.89
			250	29.89
07/05/2025	07:45:52.411	400		29.88
			400	29.88
			400	29.88
07/05/2025	07:41:20.223	300		29.83
			300	29.83
			300	29.83
07/05/2025	07:40:22.237	15		29.88
			15	29.88
			15	29.88
07/05/2025	07:39:29.299	500		29.88
			180	29.88
			120	29.88
			500	29.88
			200	29.88
07/05/2025	07:36:43.758	1 826		29.85
			1 826	29.85
			1 826	29.85
07/05/2025	07:35:40.947	400		29.84
			400	29.84
			400	29.84
07/05/2025	07:34:46.539	200		29.84
			200	29.84
			200	29.84
07/05/2025	07:33:34.424	154		29.84
			154	29.84
			154	29.84
07/05/2025	07:31:40.826	120		29.77
			120	29.77
			120	29.77
07/05/2025	07:31:05.576	325		29.84
			325	29.84
			325	29.84
07/05/2025	07:30:48.973	1		29.84
			1	29.84
			1	29.84
07/05/2025	07:30:31.362	400		29.84
			400	29.84
			400	29.84
07/05/2025	07:30:19.762	70		29.84
			70	29.84
			70	29.84
07/05/2025	07:30:17.651	1 610		29.85
			200	29.85
			83	29.85
			473	29.85
			500	29.85
			1 610	29.85
			30	29.85
			100	29.85
			34	29.85
			100	29.85
			90	29.85
07/05/2025	07:30:07.842	1 503		29.84
			300	29.84
			30	29.84
			250	29.84
			22	29.84
			50	29.84
			100	29.84
			50	29.84
			17	29.84
			40	29.84
			800	29.84
			50	29.84
			30	29.84
			213	29.84
			15	29.84
			400	29.84
			27	29.84
			500	29.84
			100	29.84
			12	29.84

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: 1 667.50
Ask: 1 668.00
Volume: 19 637
+1.24%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 09:16:08

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice