Vonovia SE
- Information
- Last
- Buy
- Sell
373
310
29.03
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 16/05/2025 | 11:12:04.389 | 13 | 29.03 | |
| 13 | 29.03 | |||
| 13 | 29.03 | |||
| 16/05/2025 | 11:11:24.805 | 110 | 29.03 | |
| 110 | 29.03 | |||
| 110 | 29.03 | |||
| 16/05/2025 | 11:10:02.103 | 350 | 29.04 | |
| 350 | 29.04 | |||
| 350 | 29.04 | |||
| 16/05/2025 | 11:09:24.307 | 400 | 29.03 | |
| 400 | 29.03 | |||
| 400 | 29.03 | |||
| 16/05/2025 | 11:09:21.507 | 100 | 29.03 | |
| 100 | 29.03 | |||
| 100 | 29.03 | |||
| 16/05/2025 | 11:08:43.241 | 30 | 29.04 | |
| 30 | 29.04 | |||
| 30 | 29.04 | |||
| 16/05/2025 | 11:08:16.574 | 20 | 29.04 | |
| 20 | 29.04 | |||
| 20 | 29.04 | |||
| 16/05/2025 | 11:07:14.683 | 150 | 29.03 | |
| 150 | 29.03 | |||
| 150 | 29.03 | |||
| 16/05/2025 | 11:02:10.284 | 200 | 29.04 | |
| 200 | 29.04 | |||
| 197 | 29.04 | |||
| 3 | 29.04 | |||
| 16/05/2025 | 11:01:18.166 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 11:00:51.450 | 180 | 29.05 | |
| 180 | 29.05 | |||
| 180 | 29.05 | |||
| 16/05/2025 | 11:00:50.883 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 11:00:42.946 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 11:00:21.061 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 11:00:15.878 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 10:59:41.026 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 10:59:23.119 | 420 | 29.05 | |
| 20 | 29.05 | |||
| 400 | 29.05 | |||
| 420 | 29.05 | |||
| 16/05/2025 | 10:59:05.385 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 10:58:42.172 | 200 | 29.06 | |
| 200 | 29.06 | |||
| 200 | 29.06 | |||
| 16/05/2025 | 10:57:17.888 | 130 | 29.03 | |
| 130 | 29.03 | |||
| 130 | 29.03 | |||
| 16/05/2025 | 10:57:17.828 | 150 | 29.04 | |
| 150 | 29.04 | |||
| 150 | 29.04 | |||
| 16/05/2025 | 10:56:45.254 | 7 | 29.03 | |
| 7 | 29.03 | |||
| 7 | 29.03 | |||
| 16/05/2025 | 10:56:35.659 | 400 | 29.03 | |
| 400 | 29.03 | |||
| 400 | 29.03 | |||
| 16/05/2025 | 10:56:32.954 | 150 | 29.02 | |
| 150 | 29.02 | |||
| 150 | 29.02 | |||
| 16/05/2025 | 10:56:00.950 | 100 | 29.04 | |
| 100 | 29.04 | |||
| 100 | 29.04 | |||
| 16/05/2025 | 10:55:32.042 | 40 | 29.04 | |
| 40 | 29.04 | |||
| 40 | 29.04 | |||
| 16/05/2025 | 10:55:21.778 | 200 | 29.04 | |
| 200 | 29.04 | |||
| 200 | 29.04 | |||
| 16/05/2025 | 10:54:46.143 | 250 | 29.06 | |
| 250 | 29.06 | |||
| 250 | 29.06 | |||
| 16/05/2025 | 10:54:38.694 | 100 | 29.06 | |
| 100 | 29.06 | |||
| 100 | 29.06 | |||
| 16/05/2025 | 10:53:46.843 | 50 | 29.07 | |
| 50 | 29.07 | |||
| 50 | 29.07 | |||
| 16/05/2025 | 10:53:35.571 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 16/05/2025 | 10:51:54.277 | 25 | 29.08 | |
| 25 | 29.08 | |||
| 25 | 29.08 | |||
| 16/05/2025 | 10:51:48.363 | 400 | 29.09 | |
| 400 | 29.09 | |||
| 400 | 29.09 | |||
| 16/05/2025 | 10:51:39.809 | 280 | 29.09 | |
| 280 | 29.09 | |||
| 280 | 29.09 | |||
| 16/05/2025 | 10:50:57.175 | 15 | 29.10 | |
| 15 | 29.10 | |||
| 15 | 29.10 | |||
| 16/05/2025 | 10:50:31.752 | 400 | 29.10 | |
| 400 | 29.10 | |||
| 400 | 29.10 | |||
| 16/05/2025 | 10:50:27.089 | 150 | 29.10 | |
| 150 | 29.10 | |||
| 150 | 29.10 | |||
| 16/05/2025 | 10:48:15.087 | 2 | 29.12 | |
| 2 | 29.12 | |||
| 2 | 29.12 | |||
| 16/05/2025 | 10:47:34.614 | 300 | 29.11 | |
| 300 | 29.11 | |||
| 300 | 29.11 | |||
| 16/05/2025 | 10:47:26.130 | 100 | 29.11 | |
| 100 | 29.11 | |||
| 100 | 29.11 | |||
| 16/05/2025 | 10:47:10.070 | 9 | 29.11 | |
| 9 | 29.11 | |||
| 9 | 29.11 | |||
| 16/05/2025 | 10:47:07.407 | 150 | 29.10 | |
| 150 | 29.10 | |||
| 150 | 29.10 | |||
| 16/05/2025 | 10:47:04.475 | 600 | 29.10 | |
| 600 | 29.10 | |||
| 600 | 29.10 | |||
| 16/05/2025 | 10:46:58.453 | 400 | 29.08 | |
| 400 | 29.08 | |||
| 400 | 29.08 | |||
| 16/05/2025 | 10:46:30.374 | 7 | 29.08 | |
| 7 | 29.08 | |||
| 7 | 29.08 | |||
| 16/05/2025 | 10:46:30.071 | 200 | 29.08 | |
| 200 | 29.08 | |||
| 200 | 29.08 | |||
| 16/05/2025 | 10:46:29.828 | 400 | 29.08 | |
| 400 | 29.08 | |||
| 400 | 29.08 | |||
| 16/05/2025 | 10:46:18.566 | 400 | 29.08 | |
| 400 | 29.08 | |||
| 400 | 29.08 | |||
| 16/05/2025 | 10:45:46.360 | 17 | 29.08 | |
| 17 | 29.08 | |||
| 17 | 29.08 | |||
| 16/05/2025 | 10:45:08.403 | 2 | 29.08 | |
| 2 | 29.08 | |||
| 2 | 29.08 | |||
| 16/05/2025 | 10:45:06.566 | 7 | 29.07 | |
| 7 | 29.07 | |||
| 7 | 29.07 | |||
| 16/05/2025 | 10:45:03.546 | 7 | 29.08 | |
| 7 | 29.08 | |||
| 7 | 29.08 | |||
| 16/05/2025 | 10:45:01.746 | 200 | 29.08 | |
| 200 | 29.08 | |||
| 200 | 29.08 | |||
| 16/05/2025 | 10:44:45.142 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 16/05/2025 | 10:44:18.636 | 3 | 29.10 | |
| 3 | 29.10 | |||
| 3 | 29.10 | |||
| 16/05/2025 | 10:44:08.980 | 4 | 29.10 | |
| 4 | 29.10 | |||
| 4 | 29.10 | |||
| 16/05/2025 | 10:43:58.029 | 400 | 29.11 | |
| 400 | 29.11 | |||
| 400 | 29.11 | |||
| 16/05/2025 | 10:43:51.577 | 600 | 29.11 | |
| 600 | 29.11 | |||
| 600 | 29.11 | |||
| 16/05/2025 | 10:43:08.787 | 30 | 29.10 | |
| 30 | 29.10 | |||
| 30 | 29.10 | |||
| 16/05/2025 | 10:42:36.891 | 105 | 29.10 | |
| 105 | 29.10 | |||
| 105 | 29.10 | |||
| 16/05/2025 | 10:42:05.102 | 300 | 29.09 | |
| 300 | 29.09 | |||
| 300 | 29.09 | |||
| 16/05/2025 | 10:41:14.044 | 9 | 29.08 | |
| 9 | 29.08 | |||
| 9 | 29.08 | |||
| 16/05/2025 | 10:40:58.211 | 1 | 29.08 | |
| 1 | 29.08 | |||
| 1 | 29.08 | |||
| 16/05/2025 | 10:40:14.764 | 100 | 29.05 | |
| 100 | 29.05 | |||
| 100 | 29.05 | |||
| 16/05/2025 | 10:38:41.489 | 1 150 | 29.08 | |
| 1 150 | 29.08 | |||
| 1 150 | 29.08 | |||
| 16/05/2025 | 10:38:30.461 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 10:38:27.596 | 15 | 29.05 | |
| 15 | 29.05 | |||
| 15 | 29.05 | |||
| 16/05/2025 | 10:36:36.393 | 400 | 29.04 | |
| 400 | 29.04 | |||
| 400 | 29.04 | |||
| 16/05/2025 | 10:35:54.973 | 300 | 29.04 | |
| 300 | 29.04 | |||
| 300 | 29.04 | |||
| 16/05/2025 | 10:35:05.040 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 10:33:32.636 | 110 | 29.05 | |
| 110 | 29.05 | |||
| 110 | 29.05 | |||
| 16/05/2025 | 10:32:03.863 | 25 | 29.08 | |
| 25 | 29.08 | |||
| 25 | 29.08 | |||
| 16/05/2025 | 10:31:44.487 | 100 | 29.07 | |
| 100 | 29.07 | |||
| 100 | 29.07 | |||
| 16/05/2025 | 10:31:40.807 | 600 | 29.07 | |
| 600 | 29.07 | |||
| 600 | 29.07 | |||
| 16/05/2025 | 10:30:18.680 | 40 | 29.05 | |
| 40 | 29.05 | |||
| 40 | 29.05 | |||
| 16/05/2025 | 10:30:18.585 | 250 | 29.04 | |
| 250 | 29.04 | |||
| 250 | 29.04 | |||
| 16/05/2025 | 10:29:59.322 | 600 | 29.04 | |
| 600 | 29.04 | |||
| 600 | 29.04 | |||
| 16/05/2025 | 10:29:45.290 | 150 | 29.04 | |
| 150 | 29.04 | |||
| 150 | 29.04 | |||
| 16/05/2025 | 10:29:27.409 | 6 150 | 29.06 | |
| 100 | 29.06 | |||
| 6 050 | 29.06 | |||
| 6 150 | 29.06 | |||
| 16/05/2025 | 10:29:10.500 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 10:28:39.644 | 600 | 29.06 | |
| 600 | 29.06 | |||
| 600 | 29.06 | |||
| 16/05/2025 | 10:27:48.431 | 400 | 29.08 | |
| 400 | 29.08 | |||
| 400 | 29.08 | |||
| 16/05/2025 | 10:27:31.444 | 500 | 29.07 | |
| 500 | 29.07 | |||
| 500 | 29.07 | |||
| 16/05/2025 | 10:27:17.877 | 5 200 | 29.10 | |
| 5 200 | 29.10 | |||
| 5 200 | 29.10 | |||
| 16/05/2025 | 10:27:10.807 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 16/05/2025 | 10:26:52.720 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 16/05/2025 | 10:26:00.269 | 4 | 29.07 | |
| 4 | 29.07 | |||
| 4 | 29.07 | |||
| 16/05/2025 | 10:25:35.243 | 18 | 29.07 | |
| 18 | 29.07 | |||
| 18 | 29.07 | |||
| 16/05/2025 | 10:25:24.159 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 16/05/2025 | 10:25:10.353 | 400 | 29.07 | |
| 400 | 29.07 | |||
| 400 | 29.07 | |||
| 16/05/2025 | 10:24:54.584 | 400 | 29.06 | |
| 400 | 29.06 | |||
| 400 | 29.06 | |||
| 16/05/2025 | 10:24:52.173 | 23 | 29.06 | |
| 23 | 29.06 | |||
| 23 | 29.06 | |||
| 16/05/2025 | 10:24:25.287 | 304 | 29.13 | |
| 4 | 29.13 | |||
| 300 | 29.13 | |||
| 304 | 29.13 | |||
| 16/05/2025 | 10:23:51.108 | 400 | 29.13 | |
| 180 | 29.13 | |||
| 400 | 29.13 | |||
| 220 | 29.13 | |||
| 16/05/2025 | 10:23:38.053 | 900 | 29.13 | |
| 500 | 29.13 | |||
| 400 | 29.13 | |||
| 900 | 29.13 | |||
| 16/05/2025 | 10:22:22.638 | 400 | 29.13 | |
| 400 | 29.13 | |||
| 400 | 29.13 | |||
| 16/05/2025 | 10:22:14.001 | 650 | 29.13 | |
| 650 | 29.13 | |||
| 400 | 29.13 | |||
| 250 | 29.13 | |||
| 16/05/2025 | 10:21:53.338 | 400 | 29.13 | |
| 400 | 29.13 | |||
| 400 | 29.13 | |||
| 16/05/2025 | 10:21:47.635 | 100 | 29.13 | |
| 100 | 29.13 | |||
| 100 | 29.13 | |||
| 16/05/2025 | 10:19:23.840 | 400 | 29.15 | |
| 400 | 29.15 | |||
| 400 | 29.15 | |||
| 16/05/2025 | 10:18:56.920 | 58 | 29.15 | |
| 58 | 29.15 | |||
| 58 | 29.15 | |||
| 16/05/2025 | 10:18:35.463 | 20 | 29.14 | |
| 20 | 29.14 | |||
| 20 | 29.14 | |||
| 16/05/2025 | 10:18:17.865 | 25 | 29.14 | |
| 25 | 29.14 | |||
| 25 | 29.14 | |||
| 16/05/2025 | 10:17:50.270 | 76 | 29.11 | |
| 76 | 29.11 | |||
| 76 | 29.11 | |||
| 16/05/2025 | 10:17:49.931 | 189 | 29.10 | |
| 189 | 29.10 | |||
| 189 | 29.10 | |||
| 16/05/2025 | 10:17:12.389 | 516 | 29.10 | |
| 516 | 29.10 | |||
| 516 | 29.10 | |||
| 16/05/2025 | 10:17:05.481 | 37 | 29.10 | |
| 37 | 29.10 | |||
| 37 | 29.10 | |||
| 16/05/2025 | 10:16:27.191 | 150 | 29.11 | |
| 150 | 29.11 | |||
| 150 | 29.11 | |||
| 16/05/2025 | 10:16:10.778 | 400 | 29.11 | |
| 400 | 29.11 | |||
| 400 | 29.11 | |||
| 16/05/2025 | 10:15:50.875 | 500 | 29.11 | |
| 500 | 29.11 | |||
| 500 | 29.11 | |||
| 16/05/2025 | 10:15:02.965 | 89 | 29.12 | |
| 89 | 29.12 | |||
| 89 | 29.12 | |||
| 16/05/2025 | 10:15:01.613 | 1 320 | 29.10 | |
| 272 | 29.10 | |||
| 400 | 29.10 | |||
| 720 | 29.10 | |||
| 228 | 29.10 | |||
| 100 | 29.10 | |||
| 1 | 29.10 | |||
| 919 | 29.10 | |||
| 16/05/2025 | 10:14:55.474 | 2 153 | 29.10 | |
| 400 | 29.10 | |||
| 1 753 | 29.10 | |||
| 2 153 | 29.10 | |||
| 16/05/2025 | 10:14:22.680 | 600 | 29.10 | |
| 600 | 29.10 | |||
| 600 | 29.10 | |||
| 16/05/2025 | 10:14:12.836 | 500 | 29.10 | |
| 500 | 29.10 | |||
| 500 | 29.10 | |||
| 16/05/2025 | 10:13:49.737 | 25 | 29.07 | |
| 25 | 29.07 | |||
| 25 | 29.07 | |||
| 16/05/2025 | 10:13:17.692 | 7 | 29.08 | |
| 7 | 29.08 | |||
| 7 | 29.08 | |||
| 16/05/2025 | 10:13:12.549 | 100 | 29.07 | |
| 100 | 29.07 | |||
| 100 | 29.07 | |||
| 16/05/2025 | 10:12:42.672 | 100 | 29.06 | |
| 100 | 29.06 | |||
| 100 | 29.06 | |||
| 16/05/2025 | 10:12:38.506 | 600 | 29.06 | |
| 600 | 29.06 | |||
| 600 | 29.06 | |||
| 16/05/2025 | 10:12:08.724 | 210 | 29.07 | |
| 210 | 29.07 | |||
| 210 | 29.07 | |||
| 16/05/2025 | 10:11:33.137 | 300 | 29.05 | |
| 300 | 29.05 | |||
| 300 | 29.05 | |||
| 16/05/2025 | 10:11:02.868 | 3 | 29.07 | |
| 3 | 29.07 | |||
| 3 | 29.07 | |||
| 16/05/2025 | 10:10:41.532 | 100 | 29.06 | |
| 100 | 29.06 | |||
| 100 | 29.06 | |||
| 16/05/2025 | 10:09:32.949 | 600 | 29.06 | |
| 600 | 29.06 | |||
| 600 | 29.06 | |||
| 16/05/2025 | 10:08:56.331 | 1 390 | 29.07 | |
| 1 390 | 29.07 | |||
| 1 390 | 29.07 | |||
| 16/05/2025 | 10:08:29.438 | 610 | 29.05 | |
| 10 | 29.05 | |||
| 600 | 29.05 | |||
| 610 | 29.05 | |||
| 16/05/2025 | 10:07:36.862 | 100 | 29.03 | |
| 100 | 29.03 | |||
| 100 | 29.03 | |||
| 16/05/2025 | 10:07:24.265 | 150 | 29.02 | |
| 150 | 29.02 | |||
| 150 | 29.02 | |||
| 16/05/2025 | 10:06:53.486 | 155 | 29.01 | |
| 155 | 29.01 | |||
| 155 | 29.01 | |||
| 16/05/2025 | 10:06:40.954 | 600 | 29.01 | |
| 600 | 29.01 | |||
| 600 | 29.01 | |||
| 16/05/2025 | 10:06:03.443 | 92 | 29.03 | |
| 92 | 29.03 | |||
| 1 | 29.03 | |||
| 91 | 29.03 | |||
| 16/05/2025 | 10:04:44.861 | 500 | 29.00 | |
| 500 | 29.00 | |||
| 500 | 29.00 | |||
| 16/05/2025 | 10:04:28.365 | 100 | 28.99 | |
| 100 | 28.99 | |||
| 100 | 28.99 | |||
| 16/05/2025 | 10:02:40.101 | 600 | 28.98 | |
| 600 | 28.98 | |||
| 600 | 28.98 | |||
| 16/05/2025 | 10:01:45.842 | 200 | 28.98 | |
| 200 | 28.98 | |||
| 200 | 28.98 | |||
| 16/05/2025 | 10:00:00.256 | 110 | 29.02 | |
| 110 | 29.02 | |||
| 110 | 29.02 | |||
| 16/05/2025 | 09:59:23.965 | 50 | 29.03 | |
| 50 | 29.03 | |||
| 50 | 29.03 | |||
| 16/05/2025 | 09:59:05.225 | 65 | 29.02 | |
| 65 | 29.02 | |||
| 65 | 29.02 | |||
| 16/05/2025 | 09:59:01.886 | 150 | 29.01 | |
| 150 | 29.01 | |||
| 150 | 29.01 | |||
| 16/05/2025 | 09:58:46.347 | 600 | 29.03 | |
| 600 | 29.03 | |||
| 600 | 29.03 | |||
| 16/05/2025 | 09:57:36.209 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 09:57:16.481 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 09:57:09.668 | 600 | 29.05 | |
| 600 | 29.05 | |||
| 600 | 29.05 | |||
| 16/05/2025 | 09:56:02.503 | 600 | 29.05 | |
| 600 | 29.05 | |||
| 600 | 29.05 | |||
| 16/05/2025 | 09:55:39.903 | 500 | 29.05 | |
| 500 | 29.05 | |||
| 500 | 29.05 | |||
| 16/05/2025 | 09:55:21.905 | 100 | 29.05 | |
| 100 | 29.05 | |||
| 100 | 29.05 | |||
| 16/05/2025 | 09:55:04.619 | 100 | 29.04 | |
| 100 | 29.04 | |||
| 100 | 29.04 | |||
| 16/05/2025 | 09:54:06.781 | 600 | 29.07 | |
| 600 | 29.07 | |||
| 600 | 29.07 | |||
| 16/05/2025 | 09:54:06.365 | 80 | 29.06 | |
| 80 | 29.06 | |||
| 80 | 29.06 | |||
| 16/05/2025 | 09:53:23.709 | 63 | 29.05 | |
| 63 | 29.05 | |||
| 63 | 29.05 | |||
| 16/05/2025 | 09:53:16.025 | 75 | 29.05 | |
| 75 | 29.05 | |||
| 75 | 29.05 | |||
| 16/05/2025 | 09:52:16.741 | 500 | 29.06 | |
| 500 | 29.06 | |||
| 500 | 29.06 | |||
| 16/05/2025 | 09:52:16.675 | 300 | 29.05 | |
| 300 | 29.05 | |||
| 300 | 29.05 | |||
| 16/05/2025 | 09:52:01.330 | 310 | 29.06 | |
| 310 | 29.06 | |||
| 310 | 29.06 | |||
| 16/05/2025 | 09:51:57.845 | 300 | 29.06 | |
| 300 | 29.06 | |||
| 300 | 29.06 | |||
| 16/05/2025 | 09:51:20.746 | 71 | 29.05 | |
| 71 | 29.05 | |||
| 71 | 29.05 | |||
| 16/05/2025 | 09:51:00.312 | 200 | 29.02 | |
| 200 | 29.02 | |||
| 200 | 29.02 | |||
| 16/05/2025 | 09:50:54.592 | 35 | 29.06 | |
| 35 | 29.06 | |||
| 35 | 29.06 | |||
| 16/05/2025 | 09:50:20.962 | 35 | 29.05 | |
| 35 | 29.05 | |||
| 35 | 29.05 | |||
| 16/05/2025 | 09:50:03.384 | 150 | 29.06 | |
| 150 | 29.06 | |||
| 150 | 29.06 | |||
| 16/05/2025 | 09:49:55.681 | 100 | 29.05 | |
| 100 | 29.05 | |||
| 100 | 29.05 | |||
| 16/05/2025 | 09:49:54.794 | 100 | 29.06 | |
| 100 | 29.06 | |||
| 100 | 29.06 | |||
| 16/05/2025 | 09:49:47.819 | 20 | 29.06 | |
| 20 | 29.06 | |||
| 20 | 29.06 | |||
| 16/05/2025 | 09:49:22.676 | 100 | 29.07 | |
| 100 | 29.07 | |||
| 100 | 29.07 | |||
| 16/05/2025 | 09:49:06.702 | 30 | 29.07 | |
| 30 | 29.07 | |||
| 30 | 29.07 | |||
| 16/05/2025 | 09:49:01.790 | 40 | 29.07 | |
| 40 | 29.07 | |||
| 40 | 29.07 | |||
| 16/05/2025 | 09:48:44.798 | 145 | 29.08 | |
| 145 | 29.08 | |||
| 145 | 29.08 | |||
| 16/05/2025 | 09:48:42.500 | 300 | 29.08 | |
| 300 | 29.08 | |||
| 300 | 29.08 | |||
| 16/05/2025 | 09:48:39.976 | 600 | 29.08 | |
| 600 | 29.08 | |||
| 600 | 29.08 | |||
| 16/05/2025 | 09:48:33.526 | 600 | 29.08 | |
| 600 | 29.08 | |||
| 600 | 29.08 | |||
| 16/05/2025 | 09:48:16.370 | 200 | 29.07 | |
| 200 | 29.07 | |||
| 200 | 29.07 | |||
| 16/05/2025 | 09:48:13.234 | 7 | 29.07 | |
| 7 | 29.07 | |||
| 7 | 29.07 | |||
| 16/05/2025 | 09:48:02.195 | 7 | 29.06 | |
| 7 | 29.06 | |||
| 7 | 29.06 | |||
| 16/05/2025 | 09:48:01.823 | 20 | 29.06 | |
| 20 | 29.06 | |||
| 20 | 29.06 | |||
| 16/05/2025 | 09:47:59.577 | 100 | 29.07 | |
| 100 | 29.07 | |||
| 100 | 29.07 | |||
| 16/05/2025 | 09:47:58.113 | 85 | 29.07 | |
| 85 | 29.07 | |||
| 85 | 29.07 | |||
| 16/05/2025 | 09:47:19.621 | 44 | 29.06 | |
| 44 | 29.06 | |||
| 44 | 29.06 | |||
| 16/05/2025 | 09:47:13.494 | 100 | 29.07 | |
| 100 | 29.07 | |||
| 100 | 29.07 | |||
| 16/05/2025 | 09:47:09.041 | 12 | 29.05 | |
| 12 | 29.05 | |||
| 12 | 29.05 | |||
| 16/05/2025 | 09:47:04.987 | 400 | 29.05 | |
| 400 | 29.05 | |||
| 400 | 29.05 | |||
| 16/05/2025 | 09:46:49.107 | 4 | 29.04 | |
| 4 | 29.04 | |||
| 4 | 29.04 | |||
| 16/05/2025 | 09:46:47.573 | 25 | 29.06 | |
| 25 | 29.06 | |||
| 25 | 29.06 | |||
| 16/05/2025 | 09:46:43.224 | 37 | 29.06 | |
| 37 | 29.06 | |||
| 37 | 29.06 | |||
| 16/05/2025 | 09:46:21.278 | 5 | 29.03 | |
| 5 | 29.03 | |||
| 5 | 29.03 | |||
| 16/05/2025 | 09:46:13.065 | 2 826 | 29.02 | |
| 2 826 | 29.02 | |||
| 2 826 | 29.02 | |||
| 16/05/2025 | 09:46:02.819 | 600 | 29.03 | |
| 600 | 29.03 | |||
| 600 | 29.03 | |||
| 16/05/2025 | 09:45:51.819 | 25 | 29.04 | |
| 25 | 29.04 | |||
| 25 | 29.04 | |||
| 16/05/2025 | 09:45:36.295 | 600 | 29.03 | |
| 600 | 29.03 | |||
| 600 | 29.03 | |||
| 16/05/2025 | 09:45:22.632 | 600 | 29.02 | |
| 600 | 29.02 | |||
| 600 | 29.02 | |||
| 16/05/2025 | 09:45:21.710 | 15 | 29.03 | |
| 15 | 29.03 | |||
| 15 | 29.03 | |||
| 16/05/2025 | 09:45:08.871 | 35 | 29.02 | |
| 35 | 29.02 | |||
| 35 | 29.02 | |||
| 16/05/2025 | 09:44:46.754 | 10 | 29.03 | |
| 10 | 29.03 | |||
| 10 | 29.03 | |||
| 16/05/2025 | 09:44:29.772 | 27 | 29.02 | |
| 27 | 29.02 | |||
| 27 | 29.02 | |||
| 16/05/2025 | 09:44:27.585 | 100 | 29.01 | |
| 100 | 29.01 | |||
| 100 | 29.01 | |||
| 16/05/2025 | 09:43:52.868 | 36 | 29.01 | |
| 36 | 29.01 | |||
| 36 | 29.01 | |||
| 16/05/2025 | 09:43:47.100 | 400 | 29.01 | |
| 400 | 29.01 | |||
| 400 | 29.01 | |||
| 16/05/2025 | 09:43:19.041 | 90 | 29.02 | |
| 90 | 29.02 | |||
| 90 | 29.02 | |||
| 16/05/2025 | 09:43:08.464 | 345 | 29.01 | |
| 345 | 29.01 | |||
| 345 | 29.01 | |||
| 16/05/2025 | 09:42:47.178 | 635 | 29.01 | |
| 500 | 29.01 | |||
| 100 | 29.01 | |||
| 15 | 29.01 | |||
| 5 | 29.01 | |||
| 100 | 29.01 | |||
| 535 | 29.01 | |||
| 15 | 29.01 | |||
| 16/05/2025 | 09:42:40.366 | 600 | 29.00 | |
| 200 | 29.00 | |||
| 600 | 29.00 | |||
| 400 | 29.00 | |||
| 16/05/2025 | 09:42:35.303 | 200 | 28.99 | |
| 33 | 28.99 | |||
| 200 | 28.99 | |||
| 167 | 28.99 | |||
| 16/05/2025 | 09:42:15.764 | 1 300 | 28.98 | |
| 1 300 | 28.98 | |||
| 1 300 | 28.98 | |||
| 16/05/2025 | 09:42:12.069 | 573 | 28.94 | |
| 573 | 28.94 | |||
| 573 | 28.94 | |||
| 16/05/2025 | 09:41:11.968 | 700 | 28.92 | |
| 700 | 28.92 | |||
| 600 | 28.92 | |||
| 100 | 28.92 | |||
| 16/05/2025 | 09:39:27.771 | 42 | 28.92 | |
| 42 | 28.92 | |||
| 42 | 28.92 | |||
| 16/05/2025 | 09:39:21.172 | 600 | 28.93 | |
| 600 | 28.93 | |||
| 600 | 28.93 | |||
| 16/05/2025 | 09:38:32.572 | 200 | 28.93 | |
| 200 | 28.93 | |||
| 200 | 28.93 | |||
| 16/05/2025 | 09:38:08.616 | 40 | 28.94 | |
| 40 | 28.94 | |||
| 40 | 28.94 | |||
| 16/05/2025 | 09:37:42.750 | 500 | 28.97 | |
| 500 | 28.97 | |||
| 500 | 28.97 | |||
| 16/05/2025 | 09:37:35.095 | 500 | 28.98 | |
| 500 | 28.98 | |||
| 500 | 28.98 | |||
| 16/05/2025 | 09:36:31.042 | 300 | 28.96 | |
| 300 | 28.96 | |||
| 300 | 28.96 | |||
| 16/05/2025 | 09:35:37.859 | 4 400 | 28.95 | |
| 4 400 | 28.95 | |||
| 90 | 28.95 | |||
| 121 | 28.95 | |||
| 3 189 | 28.95 | |||
| 1 000 | 28.95 | |||
| 16/05/2025 | 09:35:08.991 | 600 | 28.88 | |
| 600 | 28.88 | |||
| 600 | 28.88 | |||
| 16/05/2025 | 09:34:53.860 | 200 | 28.88 | |
| 200 | 28.88 | |||
| 200 | 28.88 | |||
| 16/05/2025 | 09:34:53.090 | 1 | 28.88 | |
| 1 | 28.88 | |||
| 1 | 28.88 | |||
| 16/05/2025 | 09:34:52.304 | 20 | 28.88 | |
| 20 | 28.88 | |||
| 20 | 28.88 | |||
| 16/05/2025 | 09:34:26.487 | 5 | 28.89 | |
| 5 | 28.89 | |||
| 5 | 28.89 | |||
| 16/05/2025 | 09:34:13.076 | 400 | 28.88 | |
| 400 | 28.88 | |||
| 400 | 28.88 | |||
| 16/05/2025 | 09:33:49.741 | 80 | 28.88 | |
| 80 | 28.88 | |||
| 80 | 28.88 | |||
| 16/05/2025 | 09:33:08.756 | 20 | 28.88 | |
| 20 | 28.88 | |||
| 20 | 28.88 | |||
| 16/05/2025 | 09:32:43.859 | 100 | 28.88 | |
| 100 | 28.88 | |||
| 100 | 28.88 | |||
| 16/05/2025 | 09:32:32.594 | 600 | 28.88 | |
| 350 | 28.88 | |||
| 250 | 28.88 | |||
| 600 | 28.88 | |||
| 16/05/2025 | 09:32:12.370 | 300 | 28.85 | |
| 300 | 28.85 | |||
| 300 | 28.85 | |||
| 16/05/2025 | 09:31:52.612 | 600 | 28.85 | |
| 600 | 28.85 | |||
| 600 | 28.85 | |||
| 16/05/2025 | 09:31:29.514 | 100 | 28.86 | |
| 100 | 28.86 | |||
| 100 | 28.86 | |||
| 16/05/2025 | 09:30:58.895 | 100 | 28.85 | |
| 100 | 28.85 | |||
| 100 | 28.85 | |||
| 16/05/2025 | 09:30:21.092 | 400 | 28.85 | |
| 400 | 28.85 | |||
| 400 | 28.85 | |||
| 16/05/2025 | 09:30:15.823 | 400 | 28.85 | |
| 400 | 28.85 | |||
| 400 | 28.85 | |||
| 16/05/2025 | 09:30:01.252 | 100 | 28.85 | |
| 100 | 28.85 | |||
| 100 | 28.85 | |||
| 16/05/2025 | 09:30:00.425 | 340 | 28.83 | |
| 340 | 28.83 | |||
| 340 | 28.83 | |||
| 16/05/2025 | 09:29:49.232 | 600 | 28.85 | |
| 600 | 28.85 | |||
| 600 | 28.85 | |||
| 16/05/2025 | 09:29:06.400 | 250 | 28.86 | |
| 250 | 28.86 | |||
| 250 | 28.86 | |||
| 16/05/2025 | 09:28:52.323 | 50 | 28.86 | |
| 50 | 28.86 | |||
| 50 | 28.86 | |||
| 16/05/2025 | 09:28:37.062 | 140 | 28.84 | |
| 140 | 28.84 | |||
| 140 | 28.84 | |||
| 16/05/2025 | 09:28:25.028 | 3 521 | 28.80 | |
| 3 521 | 28.80 | |||
| 3 521 | 28.80 | |||
| 16/05/2025 | 09:27:32.434 | 600 | 28.79 | |
| 600 | 28.79 | |||
| 600 | 28.79 | |||
| 16/05/2025 | 09:25:41.916 | 600 | 28.73 | |
| 600 | 28.73 | |||
| 600 | 28.73 | |||
| 16/05/2025 | 09:25:41.353 | 600 | 28.73 | |
| 600 | 28.73 | |||
| 600 | 28.73 | |||
| 16/05/2025 | 09:25:31.034 | 600 | 28.73 | |
| 600 | 28.73 | |||
| 600 | 28.73 | |||
| 16/05/2025 | 09:24:19.303 | 70 | 28.75 | |
| 70 | 28.75 | |||
| 70 | 28.75 | |||
| 16/05/2025 | 09:23:01.146 | 600 | 28.74 | |
| 600 | 28.74 | |||
| 600 | 28.74 | |||
| 16/05/2025 | 09:21:19.275 | 69 | 28.71 | |
| 69 | 28.71 | |||
| 69 | 28.71 | |||
| 16/05/2025 | 09:19:30.122 | 80 | 28.71 | |
| 80 | 28.71 | |||
| 80 | 28.71 | |||
| 16/05/2025 | 09:17:11.853 | 200 | 28.69 | |
| 200 | 28.69 | |||
| 200 | 28.69 | |||
| 16/05/2025 | 09:16:27.987 | 5 | 28.70 | |
| 5 | 28.70 | |||
| 5 | 28.70 | |||
| 16/05/2025 | 09:16:21.665 | 350 | 28.70 | |
| 350 | 28.70 | |||
| 350 | 28.70 | |||
| 16/05/2025 | 09:14:56.007 | 5 | 28.70 | |
| 5 | 28.70 | |||
| 5 | 28.70 | |||
| 16/05/2025 | 09:14:30.731 | 600 | 28.70 | |
| 600 | 28.70 | |||
| 600 | 28.70 | |||
| 16/05/2025 | 09:11:57.167 | 4 | 28.77 | |
| 4 | 28.77 | |||
| 4 | 28.77 | |||
| 16/05/2025 | 09:10:59.012 | 400 | 28.77 | |
| 400 | 28.77 | |||
| 400 | 28.77 | |||
| 16/05/2025 | 09:10:49.199 | 600 | 28.77 | |
| 600 | 28.77 | |||
| 600 | 28.77 | |||
| 16/05/2025 | 09:09:55.251 | 100 | 28.83 | |
| 100 | 28.83 | |||
| 100 | 28.83 | |||
| 16/05/2025 | 09:09:31.213 | 400 | 28.84 | |
| 400 | 28.84 | |||
| 400 | 28.84 | |||
| 16/05/2025 | 09:08:47.598 | 600 | 28.85 | |
| 590 | 28.85 | |||
| 600 | 28.85 | |||
| 10 | 28.85 | |||
| 16/05/2025 | 09:08:12.569 | 900 | 28.76 | |
| 900 | 28.76 | |||
| 600 | 28.76 | |||
| 300 | 28.76 | |||
| 16/05/2025 | 09:06:27.686 | 400 | 28.75 | |
| 400 | 28.75 | |||
| 400 | 28.75 | |||
| 16/05/2025 | 09:06:18.746 | 400 | 28.77 | |
| 400 | 28.77 | |||
| 400 | 28.77 | |||
| 16/05/2025 | 09:06:16.163 | 600 | 28.77 | |
| 600 | 28.77 | |||
| 600 | 28.77 | |||
| 16/05/2025 | 09:05:12.975 | 400 | 28.80 | |
| 400 | 28.80 | |||
| 400 | 28.80 | |||
| 16/05/2025 | 09:05:02.426 | 400 | 28.79 | |
| 400 | 28.79 | |||
| 400 | 28.79 | |||
| 16/05/2025 | 09:04:55.006 | 600 | 28.81 | |
| 600 | 28.81 | |||
| 600 | 28.81 | |||
| 16/05/2025 | 09:04:36.606 | 515 | 28.85 | |
| 515 | 28.85 | |||
| 515 | 28.85 | |||
| 16/05/2025 | 09:04:22.635 | 600 | 28.85 | |
| 600 | 28.85 | |||
| 600 | 28.85 | |||
| 16/05/2025 | 09:04:04.178 | 885 | 28.85 | |
| 285 | 28.85 | |||
| 600 | 28.85 | |||
| 885 | 28.85 | |||
| 16/05/2025 | 09:03:56.308 | 183 | 28.84 | |
| 100 | 28.84 | |||
| 83 | 28.84 | |||
| 183 | 28.84 | |||
| 16/05/2025 | 09:03:42.788 | 300 | 28.80 | |
| 200 | 28.80 | |||
| 300 | 28.80 | |||
| 100 | 28.80 | |||
| 16/05/2025 | 09:03:25.317 | 600 | 28.79 | |
| 600 | 28.79 | |||
| 600 | 28.79 | |||
| 16/05/2025 | 09:03:20.260 | 91 | 28.79 | |
| 91 | 28.79 | |||
| 91 | 28.79 | |||
| 16/05/2025 | 09:03:06.364 | 857 | 28.75 | |
| 200 | 28.75 | |||
| 45 | 28.75 | |||
| 320 | 28.75 | |||
| 20 | 28.75 | |||
| 92 | 28.75 | |||
| 500 | 28.75 | |||
| 537 | 28.75 | |||
| 16/05/2025 | 09:03:02.778 | 1 930 | 28.70 | |
| 1 685 | 28.70 | |||
| 1 930 | 28.70 | |||
| 200 | 28.70 | |||
| 45 | 28.70 | |||
| 16/05/2025 | 09:00:34.000 | 400 | 28.70 | |
| 180 | 28.70 | |||
| 200 | 28.70 | |||
| 400 | 28.70 | |||
| 20 | 28.70 | |||
| 16/05/2025 | 08:56:54.641 | 42 | 28.63 | |
| 42 | 28.63 | |||
| 42 | 28.63 | |||
| 16/05/2025 | 08:56:54.331 | 400 | 28.63 | |
| 400 | 28.63 | |||
| 400 | 28.63 | |||
| 16/05/2025 | 08:56:54.174 | 400 | 28.63 | |
| 400 | 28.63 | |||
| 400 | 28.63 | |||
| 16/05/2025 | 08:55:16.032 | 658 | 28.65 | |
| 284 | 28.65 | |||
| 374 | 28.65 | |||
| 658 | 28.65 | |||
| 16/05/2025 | 08:54:49.634 | 30 | 28.69 | |
| 30 | 28.69 | |||
| 30 | 28.69 | |||
| 16/05/2025 | 08:54:32.390 | 670 | 28.69 | |
| 400 | 28.69 | |||
| 270 | 28.69 | |||
| 670 | 28.69 | |||
| 16/05/2025 | 08:53:15.817 | 100 | 28.69 | |
| 100 | 28.69 | |||
| 100 | 28.69 | |||
| 16/05/2025 | 08:50:04.433 | 5 | 28.69 | |
| 5 | 28.69 | |||
| 5 | 28.69 | |||
| 16/05/2025 | 08:49:01.867 | 140 | 28.69 | |
| 140 | 28.69 | |||
| 140 | 28.69 | |||
| 16/05/2025 | 08:48:53.252 | 300 | 28.63 | |
| 300 | 28.63 | |||
| 300 | 28.63 | |||
| 16/05/2025 | 08:48:34.425 | 700 | 28.63 | |
| 300 | 28.63 | |||
| 400 | 28.63 | |||
| 700 | 28.63 | |||
| 16/05/2025 | 08:44:51.966 | 400 | 28.69 | |
| 400 | 28.69 | |||
| 400 | 28.69 | |||
| 16/05/2025 | 08:38:04.134 | 500 | 28.69 | |
| 270 | 28.69 | |||
| 500 | 28.69 | |||
| 230 | 28.69 | |||
| 16/05/2025 | 08:33:26.439 | 34 | 28.69 | |
| 34 | 28.69 | |||
| 34 | 28.69 | |||
| 16/05/2025 | 08:31:53.499 | 73 | 28.69 | |
| 73 | 28.69 | |||
| 73 | 28.69 | |||
| 16/05/2025 | 08:30:24.062 | 340 | 28.69 | |
| 40 | 28.69 | |||
| 300 | 28.69 | |||
| 340 | 28.69 | |||
| 16/05/2025 | 08:25:39.917 | 500 | 28.69 | |
| 196 | 28.69 | |||
| 500 | 28.69 | |||
| 304 | 28.69 | |||
| 16/05/2025 | 08:25:10.958 | 17 | 28.63 | |
| 17 | 28.63 | |||
| 17 | 28.63 | |||
| 16/05/2025 | 08:20:57.162 | 150 | 28.63 | |
| 150 | 28.63 | |||
| 150 | 28.63 | |||
| 16/05/2025 | 08:18:31.666 | 200 | 28.63 | |
| 200 | 28.63 | |||
| 200 | 28.63 | |||
| 16/05/2025 | 08:09:55.584 | 8 | 28.67 | |
| 8 | 28.67 | |||
| 8 | 28.67 | |||
| 16/05/2025 | 08:09:50.266 | 20 | 28.67 | |
| 20 | 28.67 | |||
| 20 | 28.67 | |||
| 16/05/2025 | 08:09:30.536 | 100 | 28.62 | |
| 100 | 28.62 | |||
| 100 | 28.62 | |||
| 16/05/2025 | 08:07:06.024 | 20 | 28.69 | |
| 20 | 28.69 | |||
| 20 | 28.69 | |||
| 16/05/2025 | 08:03:53.274 | 2 | 28.69 | |
| 2 | 28.69 | |||
| 2 | 28.69 | |||
| 16/05/2025 | 08:03:24.813 | 3 | 28.56 | |
| 3 | 28.56 | |||
| 3 | 28.56 | |||
| 16/05/2025 | 08:03:23.512 | 200 | 28.69 | |
| 200 | 28.69 | |||
| 200 | 28.69 | |||
| 16/05/2025 | 08:02:48.893 | 1 | 28.69 | |
| 1 | 28.69 | |||
| 1 | 28.69 | |||
| 16/05/2025 | 08:01:26.580 | 2 900 | 28.69 | |
| 2 900 | 28.69 | |||
| 120 | 28.69 | |||
| 500 | 28.69 | |||
| 137 | 28.69 | |||
| 1 751 | 28.69 | |||
| 250 | 28.69 | |||
| 142 | 28.69 | |||
| 16/05/2025 | 08:01:18.745 | 400 | 28.59 | |
| 400 | 28.59 | |||
| 400 | 28.59 | |||
| 16/05/2025 | 08:00:22.515 | 6 | 28.59 | |
| 6 | 28.59 | |||
| 6 | 28.59 | |||
| 16/05/2025 | 07:57:23.820 | 400 | 28.59 | |
| 99 | 28.59 | |||
| 231 | 28.59 | |||
| 70 | 28.59 | |||
| 400 | 28.59 | |||
| 16/05/2025 | 07:45:16.589 | 12 | 28.59 | |
| 12 | 28.59 | |||
| 12 | 28.59 | |||
| 16/05/2025 | 07:37:24.336 | 55 | 28.51 | |
| 55 | 28.51 | |||
| 55 | 28.51 | |||
| 16/05/2025 | 07:32:37.305 | 400 | 28.59 | |
| 400 | 28.59 | |||
| 400 | 28.59 | |||
| 16/05/2025 | 07:30:45.765 | 3 | 28.56 | |
| 3 | 28.56 | |||
| 3 | 28.56 | |||
| 16/05/2025 | 07:30:03.869 | 264 | 28.51 | |
| 99 | 28.51 | |||
| 4 | 28.51 | |||
| 230 | 28.51 | |||
| 165 | 28.51 | |||
| 30 | 28.51 | |||
| 16/05/2025 | 07:30:03.755 | 470 | 28.59 | |
| 470 | 28.59 | |||
| 40 | 28.59 | |||
| 375 | 28.59 | |||
| 5 | 28.59 | |||
| 50 | 28.59 |
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 CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 715.00
Ask: 1 715.50
Turnover: 64 889 TEUR -
RENK Group AG
Bid: 60.48 / Ask: 60.49
Turnover: 27 069 TEUR -
BYD Co. Ltd.
Bid: 49.31 / Ask: 49.39
Turnover: 20 090 TEUR -
Nvidia Corp.
Bid: 121.18 / Ask: 121.22
Turnover: 13 380 TEUR -
Siemens Energy AG
Bid: 76.02 / Ask: 76.04
Turnover: 9 508 TEUR
Realtime Quotes
Last Update:
16/05/2025 @ 11:12:06
Last Update:
16/05/2025 @ 11:12:06