Vonovia SE

255

208

26.56

Date Time Volume Order Volume Price
16/09/2025 11:40:32.310 6   26.56
      6 26.56
      6 26.56
16/09/2025 11:36:55.716 67   26.53
      67 26.53
      67 26.53
16/09/2025 11:34:01.693 20   26.54
      20 26.54
      20 26.54
16/09/2025 11:33:57.366 40   26.53
      40 26.53
      40 26.53
16/09/2025 11:31:58.700 500   26.53
      500 26.53
      500 26.53
16/09/2025 11:31:42.081 449   26.55
      449 26.55
      449 26.55
16/09/2025 11:30:44.753 115   26.55
      115 26.55
      115 26.55
16/09/2025 11:30:08.383 150   26.55
      50 26.55
      100 26.55
      150 26.55
16/09/2025 11:30:01.376 500   26.55
      500 26.55
      500 26.55
16/09/2025 11:29:58.253 400   26.54
      400 26.54
      400 26.54
16/09/2025 11:29:09.896 237   26.54
      237 26.54
      237 26.54
16/09/2025 11:28:53.748 600   26.56
      600 26.56
      600 26.56
16/09/2025 11:28:22.240 100   26.58
      100 26.58
      100 26.58
16/09/2025 11:27:55.793 23   26.57
      23 26.57
      23 26.57
16/09/2025 11:27:50.824 2   26.58
      2 26.58
      2 26.58
16/09/2025 11:26:14.874 600   26.57
      600 26.57
      600 26.57
16/09/2025 11:22:54.160 32   26.54
      32 26.54
      32 26.54
16/09/2025 11:22:10.778 11   26.52
      11 26.52
      11 26.52
16/09/2025 11:20:54.632 600   26.52
      600 26.52
      600 26.52
16/09/2025 11:17:02.361 600   26.59
      600 26.59
      600 26.59
16/09/2025 11:16:58.715 220   26.60
      200 26.60
      220 26.60
      20 26.60
16/09/2025 11:15:23.211 261   26.63
      261 26.63
      261 26.63
16/09/2025 11:14:40.364 200   26.65
      200 26.65
      200 26.65
16/09/2025 11:14:05.648 159   26.65
      159 26.65
      159 26.65
16/09/2025 11:12:43.647 75   26.67
      75 26.67
      75 26.67
16/09/2025 11:10:58.279 44   26.65
      44 26.65
      44 26.65
16/09/2025 11:10:39.000 540   26.64
      540 26.64
      540 26.64
16/09/2025 11:07:41.270 30   26.65
      30 26.65
      30 26.65
16/09/2025 11:07:27.364 106   26.64
      100 26.64
      106 26.64
      6 26.64
16/09/2025 11:06:34.190 600   26.65
      600 26.65
      600 26.65
16/09/2025 11:04:42.156 100   26.66
      100 26.66
      100 26.66
16/09/2025 11:02:51.121 200   26.67
      200 26.67
      200 26.67
16/09/2025 11:00:57.306 40   26.69
      40 26.69
      40 26.69
16/09/2025 11:00:21.732 600   26.69
      600 26.69
      600 26.69
16/09/2025 10:59:22.655 200   26.68
      200 26.68
      200 26.68
16/09/2025 10:59:07.347 93   26.69
      93 26.69
      93 26.69
16/09/2025 10:59:06.751 115   26.69
      115 26.69
      115 26.69
16/09/2025 10:56:56.011 600   26.70
      600 26.70
      600 26.70
16/09/2025 10:55:23.507 4   26.71
      4 26.71
      4 26.71
16/09/2025 10:53:59.231 57   26.69
      57 26.69
      57 26.69
16/09/2025 10:53:55.304 187   26.69
      187 26.69
      187 26.69
16/09/2025 10:53:10.360 400   26.69
      400 26.69
      400 26.69
16/09/2025 10:52:19.851 373   26.70
      373 26.70
      373 26.70
16/09/2025 10:51:46.677 100   26.72
      100 26.72
      100 26.72
16/09/2025 10:51:26.137 500   26.71
      500 26.71
      500 26.71
16/09/2025 10:50:45.823 25   26.71
      25 26.71
      25 26.71
16/09/2025 10:50:08.752 57   26.71
      57 26.71
      57 26.71
16/09/2025 10:48:06.242 1 600   26.78
      1 600 26.78
      1 590 26.78
      10 26.78
16/09/2025 10:47:54.618 600   26.74
      600 26.74
      600 26.74
16/09/2025 10:47:26.826 600   26.74
      600 26.74
      600 26.74
16/09/2025 10:44:08.206 193   26.74
      193 26.74
      193 26.74
16/09/2025 10:40:53.278 480   26.77
      480 26.77
      480 26.77
16/09/2025 10:40:52.854 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:52.414 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:51.504 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:50.639 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:49.810 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:48.927 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:48.088 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:45.406 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:44.625 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:43.792 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:42.974 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:42.062 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:41.251 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:40.470 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:36.828 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:36.454 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:36.061 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:35.714 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:35.296 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:35.037 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:34.669 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:34.279 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:33.730 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:33.291 620   26.77
      20 26.77
      620 26.77
      600 26.77
16/09/2025 10:40:32.894 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:29.773 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:29.585 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:29.353 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:25.600 600   26.77
      600 26.77
      600 26.77
16/09/2025 10:40:13.065 500   26.77
      500 26.77
      500 26.77
16/09/2025 10:40:11.234 500   26.77
      500 26.77
      500 26.77
16/09/2025 10:39:32.079 535   26.75
      535 26.75
      535 26.75
16/09/2025 10:38:49.809 600   26.75
      600 26.75
      600 26.75
16/09/2025 10:38:19.702 550   26.76
      550 26.76
      550 26.76
16/09/2025 10:37:05.383 600   26.78
      600 26.78
      600 26.78
16/09/2025 10:36:29.195 500   26.78
      500 26.78
      500 26.78
16/09/2025 10:35:41.860 600   26.80
      600 26.80
      600 26.80
16/09/2025 10:35:40.055 164   26.79
      34 26.79
      130 26.79
      164 26.79
16/09/2025 10:35:29.872 80   26.78
      80 26.78
      80 26.78
16/09/2025 10:34:47.016 500   26.77
      500 26.77
      500 26.77
16/09/2025 10:31:57.068 600   26.79
      5 26.79
      600 26.79
      595 26.79
16/09/2025 10:31:50.588 400   26.78
      400 26.78
      400 26.78
16/09/2025 10:31:46.956 500   26.76
      500 26.76
      500 26.76
16/09/2025 10:30:35.184 33   26.75
      33 26.75
      33 26.75
16/09/2025 10:30:20.950 70   26.75
      70 26.75
      70 26.75
16/09/2025 10:30:06.924 600   26.75
      600 26.75
      600 26.75
16/09/2025 10:30:06.486 50   26.75
      50 26.75
      50 26.75
16/09/2025 10:30:03.390 600   26.75
      600 26.75
      600 26.75
16/09/2025 10:30:02.227 600   26.75
      600 26.75
      600 26.75
16/09/2025 10:30:01.438 600   26.75
      600 26.75
      600 26.75
16/09/2025 10:30:00.698 600   26.75
      600 26.75
      600 26.75
16/09/2025 10:30:00.236 600   26.75
      600 26.75
      600 26.75
16/09/2025 10:29:54.170 750   26.75
      600 26.75
      750 26.75
      150 26.75
16/09/2025 10:29:10.921 500   26.74
      500 26.74
      500 26.74
16/09/2025 10:28:03.809 75   26.73
      75 26.73
      75 26.73
16/09/2025 10:26:58.628 10   26.70
      10 26.70
      10 26.70
16/09/2025 10:26:06.351 10   26.66
      10 26.66
      10 26.66
16/09/2025 10:22:18.479 100   26.67
      100 26.67
      100 26.67
16/09/2025 10:20:43.280 150   26.65
      150 26.65
      150 26.65
16/09/2025 10:19:59.736 600   26.66
      600 26.66
      600 26.66
16/09/2025 10:19:05.723 85   26.66
      85 26.66
      85 26.66
16/09/2025 10:19:02.804 100   26.67
      100 26.67
      100 26.67
16/09/2025 10:17:00.207 50   26.67
      50 26.67
      50 26.67
16/09/2025 10:15:18.676 287   26.66
      287 26.66
      287 26.66
16/09/2025 10:14:57.491 23   26.63
      23 26.63
      23 26.63
16/09/2025 10:13:28.259 600   26.62
      100 26.62
      308 26.62
      600 26.62
      4 26.62
      188 26.62
16/09/2025 10:11:53.531 600   26.62
      600 26.62
      600 26.62
16/09/2025 10:06:36.034 100   26.63
      100 26.63
      100 26.63
16/09/2025 10:03:49.927 400   26.62
      400 26.62
      400 26.62
16/09/2025 10:03:28.437 600   26.61
      600 26.61
      600 26.61
16/09/2025 10:02:39.570 500   26.61
      500 26.61
      500 26.61
16/09/2025 10:01:45.143 500   26.59
      500 26.59
      500 26.59
16/09/2025 10:00:20.372 120   26.63
      120 26.63
      120 26.63
16/09/2025 10:00:14.538 60   26.62
      60 26.62
      60 26.62
16/09/2025 09:59:40.758 600   26.63
      600 26.63
      600 26.63
16/09/2025 09:57:07.744 50   26.59
      50 26.59
      50 26.59
16/09/2025 09:55:27.758 400   26.58
      400 26.58
      400 26.58
16/09/2025 09:54:53.667 80   26.56
      80 26.56
      80 26.56
16/09/2025 09:52:00.469 300   26.53
      300 26.53
      300 26.53
16/09/2025 09:50:49.153 180   26.52
      180 26.52
      180 26.52
16/09/2025 09:50:15.518 300   26.53
      300 26.53
      300 26.53
16/09/2025 09:50:04.243 250   26.52
      250 26.52
      250 26.52
16/09/2025 09:46:13.688 100   26.49
      100 26.49
      100 26.49
16/09/2025 09:45:02.767 400   26.46
      400 26.46
      400 26.46
16/09/2025 09:42:15.786 100   26.46
      100 26.46
      100 26.46
16/09/2025 09:42:02.464 90   26.46
      90 26.46
      90 26.46
16/09/2025 09:40:56.966 100   26.47
      100 26.47
      100 26.47
16/09/2025 09:40:52.880 100   26.44
      100 26.44
      100 26.44
16/09/2025 09:40:49.006 800   26.44
      600 26.44
      800 26.44
      200 26.44
16/09/2025 09:40:24.291 600   26.44
      600 26.44
      600 26.44
16/09/2025 09:38:47.377 300   26.45
      300 26.45
      300 26.45
16/09/2025 09:36:48.619 200   26.45
      50 26.45
      100 26.45
      200 26.45
      50 26.45
16/09/2025 09:36:32.858 300   26.48
      300 26.48
      300 26.48
16/09/2025 09:36:32.808 400   26.48
      400 26.48
      400 26.48
16/09/2025 09:34:12.369 600   26.50
      600 26.50
      600 26.50
16/09/2025 09:30:48.903 150   26.49
      150 26.49
      150 26.49
16/09/2025 09:30:12.870 3   26.50
      3 26.50
      3 26.50
16/09/2025 09:29:58.468 376   26.50
      376 26.50
      376 26.50
16/09/2025 09:29:51.012 9   26.50
      9 26.50
      9 26.50
16/09/2025 09:29:18.631 270   26.49
      270 26.49
      270 26.49
16/09/2025 09:29:10.187 19   26.50
      19 26.50
      19 26.50
16/09/2025 09:29:08.792 20   26.50
      20 26.50
      20 26.50
16/09/2025 09:28:59.858 90   26.50
      90 26.50
      90 26.50
16/09/2025 09:28:59.472 600   26.50
      600 26.50
      600 26.50
16/09/2025 09:28:59.050 600   26.50
      600 26.50
      425 26.50
      60 26.50
      115 26.50
16/09/2025 09:28:58.638 600   26.50
      600 26.50
      600 26.50
16/09/2025 09:28:58.427 600   26.50
      600 26.50
      600 26.50
16/09/2025 09:28:58.028 600   26.50
      600 26.50
      600 26.50
16/09/2025 09:28:51.571 2 323   26.50
      600 26.50
      703 26.50
      1 723 26.50
      120 26.50
      1 500 26.50
16/09/2025 09:28:01.296 600   26.50
      188 26.50
      50 26.50
      600 26.50
      72 26.50
      50 26.50
      100 26.50
      100 26.50
      40 26.50
16/09/2025 09:25:12.296 500   26.54
      500 26.54
      500 26.54
16/09/2025 09:24:56.443 400   26.54
      400 26.54
      400 26.54
16/09/2025 09:22:38.922 30   26.58
      30 26.58
      30 26.58
16/09/2025 09:21:51.795 3   26.57
      3 26.57
      3 26.57
16/09/2025 09:21:32.782 1   26.58
      1 26.58
      1 26.58
16/09/2025 09:20:03.867 20   26.58
      20 26.58
      20 26.58
16/09/2025 09:19:14.701 265   26.58
      265 26.58
      265 26.58
16/09/2025 09:16:32.204 139   26.67
      139 26.67
      139 26.67
16/09/2025 09:14:01.765 74   26.63
      74 26.63
      74 26.63
16/09/2025 09:08:23.880 25   26.64
      25 26.64
      25 26.64
16/09/2025 09:08:16.633 5   26.65
      5 26.65
      5 26.65
16/09/2025 09:08:01.196 250   26.66
      250 26.66
      250 26.66
16/09/2025 09:07:57.356 500   26.65
      500 26.65
      500 26.65
16/09/2025 09:07:26.816 600   26.65
      600 26.65
      600 26.65
16/09/2025 09:05:09.884 190   26.65
      190 26.65
      190 26.65
16/09/2025 09:05:05.454 7   26.65
      7 26.65
      7 26.65
16/09/2025 09:03:11.918 341   26.60
      341 26.60
      210 26.60
      131 26.60
16/09/2025 09:02:29.334 300   26.64
      300 26.64
      300 26.64
16/09/2025 09:02:29.264 600   26.64
      600 26.64
      100 26.64
      500 26.64
16/09/2025 08:57:58.098 30   26.74
      10 26.74
      30 26.74
      20 26.74
16/09/2025 08:55:01.704 1 000   26.73
      250 26.73
      350 26.73
      49 26.73
      250 26.73
      31 26.73
      1 000 26.73
      70 26.73
16/09/2025 08:52:41.253 400   26.68
      400 26.68
      400 26.68
16/09/2025 08:51:24.619 400   26.68
      400 26.68
      400 26.68
16/09/2025 08:51:24.196 200   26.67
      200 26.67
      200 26.67
16/09/2025 08:46:27.241 250   26.67
      250 26.67
      250 26.67
16/09/2025 08:42:45.491 120   26.67
      120 26.67
      120 26.67
16/09/2025 08:42:27.511 100   26.57
      100 26.57
      100 26.57
16/09/2025 08:36:17.092 3 380   26.65
      2 780 26.65
      3 180 26.65
      600 26.65
      200 26.65
16/09/2025 08:36:10.767 400   26.64
      400 26.64
      400 26.64
16/09/2025 08:30:59.294 186   26.61
      186 26.61
      146 26.61
      40 26.61
16/09/2025 08:30:46.371 199   26.64
      199 26.64
      199 26.64
16/09/2025 08:30:21.792 100   26.64
      100 26.64
      100 26.64
16/09/2025 08:20:31.000 20   26.55
      20 26.55
      20 26.55
16/09/2025 08:18:45.217 5   26.54
      5 26.54
      5 26.54
16/09/2025 08:16:07.322 20   26.51
      20 26.51
      20 26.51
16/09/2025 08:05:05.732 8   26.64
      8 26.64
      8 26.64
16/09/2025 08:04:24.186 1   26.64
      1 26.64
      1 26.64
16/09/2025 08:04:07.536 100   26.64
      15 26.64
      85 26.64
      100 26.64
16/09/2025 08:03:54.487 1   26.64
      1 26.64
      1 26.64
16/09/2025 08:02:56.341 32   26.51
      15 26.51
      1 26.51
      32 26.51
      11 26.51
      5 26.51
16/09/2025 08:00:48.121 3   26.51
      3 26.51
      3 26.51
16/09/2025 08:00:14.920 1   26.64
      1 26.64
      1 26.64
16/09/2025 08:00:03.849 4   26.64
      4 26.64
      4 26.64
16/09/2025 07:43:30.892 400   26.64
      400 26.64
      400 26.64
16/09/2025 07:30:56.738 1   26.51
      1 26.51
      1 26.51
16/09/2025 07:30:05.252 513   26.64
      25 26.64
      112 26.64
      120 26.64
      368 26.64
      10 26.64
      6 26.64
      375 26.64
      10 26.64
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)