Tradegate Exchange

Vonovia SE

263

195

23.85

Date	Time	Volume	Order Volume	Price
16/12/2025	09:58:30.349	700		23.85
			700	23.85
			700	23.85
16/12/2025	09:57:27.717	400		23.84
			400	23.84
			400	23.84
16/12/2025	09:56:50.710	10		23.86
			10	23.86
			10	23.86
16/12/2025	09:55:37.071	170		23.86
			170	23.86
			170	23.86
16/12/2025	09:55:22.152	10		23.87
			10	23.87
			10	23.87
16/12/2025	09:55:12.295	293		23.87
			293	23.87
			293	23.87
16/12/2025	09:54:01.228	3		23.85
			3	23.85
			3	23.85
16/12/2025	09:53:32.165	1		23.87
			1	23.87
			1	23.87
16/12/2025	09:53:25.832	56		23.85
			56	23.85
			56	23.85
16/12/2025	09:52:20.769	15		23.87
			15	23.87
			15	23.87
16/12/2025	09:51:50.844	10		23.88
			10	23.88
			10	23.88
16/12/2025	09:51:15.529	400		23.86
			400	23.86
			400	23.86
16/12/2025	09:50:31.172	300		23.88
			300	23.88
			300	23.88
16/12/2025	09:50:21.698	700		23.87
			700	23.87
			700	23.87
16/12/2025	09:46:37.144	500		23.87
			500	23.87
			500	23.87
16/12/2025	09:46:25.063	60		23.87
			60	23.87
			60	23.87
16/12/2025	09:46:22.679	100		23.87
			100	23.87
			100	23.87
16/12/2025	09:46:11.244	218		23.86
			218	23.86
			218	23.86
16/12/2025	09:46:05.721	700		23.86
			700	23.86
			700	23.86
16/12/2025	09:45:54.217	400		23.88
			400	23.88
			400	23.88
16/12/2025	09:45:48.233	700		23.88
			700	23.88
			700	23.88
16/12/2025	09:45:33.455	1 290		23.92
			1 290	23.92
			1 290	23.92
16/12/2025	09:45:29.397	8 010		23.92
			1 984	23.92
			6 026	23.92
			8 010	23.92
16/12/2025	09:45:10.416	700		23.90
			700	23.90
			700	23.90
16/12/2025	09:44:57.338	100		23.90
			100	23.90
			100	23.90
16/12/2025	09:44:40.671	50		23.90
			50	23.90
			50	23.90
16/12/2025	09:44:33.641	168		23.90
			130	23.90
			168	23.90
			38	23.90
16/12/2025	09:44:28.495	1 598		23.90
			100	23.90
			1 598	23.90
			1 498	23.90
16/12/2025	09:44:21.086	500		23.88
			500	23.88
			500	23.88
16/12/2025	09:43:56.535	420		23.87
			420	23.87
			420	23.87
16/12/2025	09:43:07.204	213		23.88
			213	23.88
			213	23.88
16/12/2025	09:42:58.923	395		23.86
			395	23.86
			395	23.86
16/12/2025	09:42:58.668	150		23.88
			150	23.88
			150	23.88
16/12/2025	09:42:56.021	125		23.88
			125	23.88
			125	23.88
16/12/2025	09:42:05.944	50		23.87
			50	23.87
			50	23.87
16/12/2025	09:41:30.736	501		23.84
			501	23.84
			501	23.84
16/12/2025	09:40:45.826	1 000		23.84
			1 000	23.84
			1 000	23.84
16/12/2025	09:39:33.816	700		23.81
			700	23.81
			700	23.81
16/12/2025	09:39:29.655	40		23.83
			40	23.83
			40	23.83
16/12/2025	09:39:28.192	100		23.83
			100	23.83
			100	23.83
16/12/2025	09:39:20.684	150		23.82
			100	23.82
			50	23.82
			150	23.82
16/12/2025	09:39:11.396	100		23.83
			100	23.83
			100	23.83
16/12/2025	09:38:35.586	42		23.83
			42	23.83
			42	23.83
16/12/2025	09:38:14.913	200		23.83
			200	23.83
			200	23.83
16/12/2025	09:38:11.845	550		23.83
			21	23.83
			350	23.83
			529	23.83
			200	23.83
16/12/2025	09:36:35.107	700		23.82
			700	23.82
			700	23.82
16/12/2025	09:36:15.623	65		23.82
			65	23.82
			65	23.82
16/12/2025	09:36:15.527	200		23.82
			200	23.82
			200	23.82
16/12/2025	09:35:01.613	110		23.83
			110	23.83
			110	23.83
16/12/2025	09:34:19.055	25		23.83
			25	23.83
			25	23.83
16/12/2025	09:33:34.416	400		23.82
			400	23.82
			400	23.82
16/12/2025	09:33:02.329	250		23.82
			250	23.82
			250	23.82
16/12/2025	09:32:22.366	215		23.82
			215	23.82
			215	23.82
16/12/2025	09:32:05.070	600		23.80
			600	23.80
			600	23.80
16/12/2025	09:31:57.909	70		23.81
			70	23.81
			70	23.81
16/12/2025	09:30:51.669	65		23.77
			65	23.77
			65	23.77
16/12/2025	09:29:04.818	700		23.75
			700	23.75
			700	23.75
16/12/2025	09:28:47.603	20		23.77
			20	23.77
			20	23.77
16/12/2025	09:28:44.566	15		23.75
			15	23.75
			15	23.75
16/12/2025	09:28:25.428	300		23.77
			300	23.77
			300	23.77
16/12/2025	09:28:12.437	150		23.75
			150	23.75
			150	23.75
16/12/2025	09:27:46.030	10		23.77
			10	23.77
			10	23.77
16/12/2025	09:27:04.489	100		23.77
			100	23.77
			100	23.77
16/12/2025	09:26:53.498	277		23.75
			277	23.75
			277	23.75
16/12/2025	09:26:30.470	500		23.75
			500	23.75
			500	23.75
16/12/2025	09:26:27.672	111		23.75
			111	23.75
			111	23.75
16/12/2025	09:26:07.359	200		23.76
			200	23.76
			200	23.76
16/12/2025	09:25:45.177	500		23.77
			500	23.77
			500	23.77
16/12/2025	09:25:23.749	300		23.78
			300	23.78
			300	23.78
16/12/2025	09:25:18.179	700		23.78
			700	23.78
			700	23.78
16/12/2025	09:25:15.714	150		23.80
			150	23.80
			150	23.80
16/12/2025	09:25:05.323	700		23.80
			700	23.80
			700	23.80
16/12/2025	09:24:29.445	600		23.78
			600	23.78
			600	23.78
16/12/2025	09:23:59.424	300		23.77
			300	23.77
			300	23.77
16/12/2025	09:23:46.787	100		23.79
			100	23.79
			100	23.79
16/12/2025	09:23:13.204	600		23.77
			600	23.77
			600	23.77
16/12/2025	09:22:36.420	400		23.78
			400	23.78
			400	23.78
16/12/2025	09:22:12.280	400		23.77
			400	23.77
			400	23.77
16/12/2025	09:21:13.897	278		23.80
			278	23.80
			278	23.80
16/12/2025	09:21:07.523	700		23.80
			700	23.80
			700	23.80
16/12/2025	09:18:45.111	500		23.86
			500	23.86
			500	23.86
16/12/2025	09:17:47.090	13		23.89
			13	23.89
			13	23.89
16/12/2025	09:17:30.094	700		23.88
			700	23.88
			700	23.88
16/12/2025	09:17:02.184	700		23.88
			700	23.88
			700	23.88
16/12/2025	09:16:15.833	400		23.85
			400	23.85
			400	23.85
16/12/2025	09:15:54.352	400		23.85
			400	23.85
			400	23.85
16/12/2025	09:15:18.990	100		23.85
			100	23.85
			100	23.85
16/12/2025	09:14:53.853	188		23.84
			188	23.84
			188	23.84
16/12/2025	09:14:44.046	124		23.84
			124	23.84
			124	23.84
16/12/2025	09:14:23.860	400		23.84
			400	23.84
			400	23.84
16/12/2025	09:14:12.411	450		23.84
			450	23.84
			450	23.84
16/12/2025	09:13:30.394	600		23.84
			600	23.84
			600	23.84
16/12/2025	09:12:53.334	200		23.87
			200	23.87
			200	23.87
16/12/2025	09:10:49.912	75		23.88
			75	23.88
			75	23.88
16/12/2025	09:10:33.696	1		23.85
			1	23.85
			1	23.85
16/12/2025	09:10:07.109	200		23.88
			200	23.88
			200	23.88
16/12/2025	09:09:59.041	80		23.88
			80	23.88
			80	23.88
16/12/2025	09:09:00.384	150		23.89
			150	23.89
			150	23.89
16/12/2025	09:08:03.140	109		23.85
			109	23.85
			109	23.85
16/12/2025	09:07:56.241	200		23.85
			200	23.85
			200	23.85
16/12/2025	09:07:44.987	500		23.85
			500	23.85
			500	23.85
16/12/2025	09:07:15.008	175		23.88
			175	23.88
			175	23.88
16/12/2025	09:06:47.593	100		23.90
			100	23.90
			100	23.90
16/12/2025	09:05:54.770	100		23.89
			100	23.89
			100	23.89
16/12/2025	09:05:38.125	100		23.88
			100	23.88
			100	23.88
16/12/2025	09:05:33.377	10		23.89
			10	23.89
			10	23.89
16/12/2025	09:05:29.359	400		23.85
			400	23.85
			400	23.85
16/12/2025	09:05:12.676	2		23.85
			2	23.85
			2	23.85
16/12/2025	09:05:03.789	2		23.85
			2	23.85
			2	23.85
16/12/2025	09:04:46.274	600		23.85
			600	23.85
			600	23.85
16/12/2025	09:04:44.935	15		23.86
			15	23.86
			15	23.86
16/12/2025	09:04:13.308	46		23.84
			46	23.84
			46	23.84
16/12/2025	09:03:32.485	230		23.87
			230	23.87
			230	23.87
16/12/2025	09:01:07.294	2 272		23.92
			450	23.92
			100	23.92
			100	23.92
			375	23.92
			500	23.92
			2 172	23.92
			100	23.92
			20	23.92
			200	23.92
			400	23.92
			127	23.92
16/12/2025	08:58:02.953	954		23.68
			954	23.68
			954	23.68
16/12/2025	08:57:55.744	211		23.68
			211	23.68
			211	23.68
16/12/2025	08:56:57.408	10		23.68
			10	23.68
			10	23.68
16/12/2025	08:54:56.883	80		23.67
			80	23.67
			80	23.67
16/12/2025	08:52:46.738	1		23.67
			1	23.67
			1	23.67
16/12/2025	08:52:35.200	140		23.68
			140	23.68
			140	23.68
16/12/2025	08:52:25.679	55		23.68
			55	23.68
			55	23.68
16/12/2025	08:50:07.354	630		23.68
			630	23.68
			630	23.68
16/12/2025	08:47:03.038	1 000		23.66
			1 000	23.66
			1 000	23.66
16/12/2025	08:47:01.174	400		23.67
			400	23.67
			400	23.67
16/12/2025	08:46:40.781	263		23.67
			263	23.67
			263	23.67
16/12/2025	08:45:46.841	500		23.70
			500	23.70
			500	23.70
16/12/2025	08:45:20.202	20		23.70
			20	23.70
			20	23.70
16/12/2025	08:43:36.964	100		23.70
			100	23.70
			100	23.70
16/12/2025	08:43:00.553	25		23.71
			25	23.71
			25	23.71
16/12/2025	08:42:42.273	550		23.69
			550	23.69
			450	23.69
			100	23.69
16/12/2025	08:42:11.782	450		23.70
			450	23.70
			450	23.70
16/12/2025	08:41:23.844	250		23.71
			250	23.71
			250	23.71
16/12/2025	08:41:14.557	361		23.66
			361	23.66
			361	23.66
16/12/2025	08:41:02.371	639		23.67
			109	23.67
			30	23.67
			639	23.67
			500	23.67
16/12/2025	08:39:38.186	5		23.67
			5	23.67
			5	23.67
16/12/2025	08:38:24.345	14 400		23.77
			500	23.77
			400	23.77
			3 000	23.77
			10 190	23.77
			250	23.77
			20	23.77
			40	23.77
			14 400	23.77
16/12/2025	08:38:10.201	5 100		23.68
			100	23.68
			5 100	23.68
			5 000	23.68
16/12/2025	08:37:48.038	500		23.67
			500	23.67
			500	23.67
16/12/2025	08:36:50.708	210		23.67
			210	23.67
			210	23.67
16/12/2025	08:36:36.204	450		23.67
			450	23.67
			450	23.67
16/12/2025	08:35:32.224	40		23.67
			40	23.67
			40	23.67
16/12/2025	08:33:59.120	100		23.67
			100	23.67
			100	23.67
16/12/2025	08:32:39.432	450		23.67
			450	23.67
			450	23.67
16/12/2025	08:32:24.682	1		23.67
			1	23.67
			1	23.67
16/12/2025	08:31:05.514	100		23.67
			100	23.67
			100	23.67
16/12/2025	08:30:29.739	300		23.67
			300	23.67
			300	23.67
16/12/2025	08:30:25.481	50		23.67
			50	23.67
			50	23.67
16/12/2025	08:30:09.793	300		23.66
			300	23.66
			300	23.66
16/12/2025	08:30:08.489	100		23.67
			100	23.67
			100	23.67
16/12/2025	08:29:58.185	400		23.66
			400	23.66
			400	23.66
16/12/2025	08:29:48.172	180		23.67
			180	23.67
			180	23.67
16/12/2025	08:28:08.784	200		23.66
			200	23.66
			200	23.66
16/12/2025	08:27:54.365	125		23.66
			125	23.66
			125	23.66
16/12/2025	08:27:44.692	25		23.66
			25	23.66
			25	23.66
16/12/2025	08:26:03.242	350		23.67
			350	23.67
			350	23.67
16/12/2025	08:24:59.899	250		23.67
			250	23.67
			250	23.67
16/12/2025	08:24:45.363	500		23.67
			500	23.67
			500	23.67
16/12/2025	08:23:32.031	200		23.67
			200	23.67
			200	23.67
16/12/2025	08:23:02.727	168		23.67
			168	23.67
			168	23.67
16/12/2025	08:21:06.059	100		23.69
			100	23.69
			100	23.69
16/12/2025	08:20:33.787	150		23.69
			150	23.69
			150	23.69
16/12/2025	08:19:12.128	8		23.69
			8	23.69
			8	23.69
16/12/2025	08:15:53.407	200		23.69
			200	23.69
			200	23.69
16/12/2025	08:15:17.425	2		23.66
			2	23.66
			2	23.66
16/12/2025	08:13:36.979	175		23.69
			175	23.69
			175	23.69
16/12/2025	08:12:59.202	122		23.66
			122	23.66
			122	23.66
16/12/2025	08:12:33.161	100		23.66
			100	23.66
			100	23.66
16/12/2025	08:12:08.010	200		23.69
			200	23.69
			200	23.69
16/12/2025	08:08:54.449	127		23.69
			127	23.69
			127	23.69
16/12/2025	08:08:45.506	196		23.66
			196	23.66
			196	23.66
16/12/2025	08:05:47.230	17		23.69
			17	23.69
			17	23.69
16/12/2025	08:04:02.961	300		23.66
			300	23.66
			300	23.66
16/12/2025	08:03:23.404	8		23.69
			8	23.69
			8	23.69
16/12/2025	08:02:19.449	400		23.68
			400	23.68
			400	23.68
16/12/2025	08:02:14.635	200		23.69
			200	23.69
			200	23.69
16/12/2025	08:00:11.352	110		23.68
			110	23.68
			110	23.68
16/12/2025	08:00:09.653	1		23.69
			1	23.69
			1	23.69
16/12/2025	08:00:09.347	1		23.69
			1	23.69
			1	23.69
16/12/2025	07:52:50.258	13		23.69
			13	23.69
			13	23.69
16/12/2025	07:51:26.973	500		23.63
			295	23.63
			110	23.63
			500	23.63
			95	23.63
16/12/2025	07:46:51.707	5		23.69
			5	23.69
			5	23.69
16/12/2025	07:45:56.822	100		23.69
			100	23.69
			100	23.69
16/12/2025	07:43:33.677	80		23.62
			80	23.62
			80	23.62
16/12/2025	07:42:16.950	769		23.65
			500	23.65
			269	23.65
			769	23.65
16/12/2025	07:41:49.392	500		23.64
			500	23.64
			500	23.64
16/12/2025	07:41:23.546	90		23.64
			90	23.64
			90	23.64
16/12/2025	07:39:39.991	50		23.64
			50	23.64
			50	23.64
16/12/2025	07:34:32.734	400		23.64
			220	23.64
			25	23.64
			155	23.64
			400	23.64
16/12/2025	07:34:24.004	400		23.62
			400	23.62
			400	23.62
16/12/2025	07:34:22.996	400		23.62
			400	23.62
			400	23.62
16/12/2025	07:34:11.013	500		23.62
			500	23.62
			500	23.62
16/12/2025	07:30:42.788	1		23.64
			1	23.64
			1	23.64
16/12/2025	07:30:14.911	2 485		23.61
			1 798	23.61
			2 485	23.61
			202	23.61
			85	23.61
			400	23.61
16/12/2025	07:30:11.926	29		23.62
			29	23.62
			29	23.62
16/12/2025	07:30:00.839	4 766		23.62
			10	23.62
			40	23.62
			4	23.62
			60	23.62
			200	23.62
			100	23.62
			100	23.62
			200	23.62
			84	23.62
			85	23.62
			200	23.62
			50	23.62
			500	23.62
			135	23.62
			1 500	23.62
			2 000	23.62
			50	23.62
			400	23.62
			34	23.62
			300	23.62
			1 769	23.62
			400	23.62
			150	23.62
			400	23.62
			200	23.62
			100	23.62
			249	23.62
			100	23.62
			112	23.62

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 508.00
Ask: 1 508.50
Volume: 37 321
-1.63%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 09:59:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice