Realty Income Corp.

201

188

49.775

Date Time Volume Order Volume Price
13/06/2025 21:49:02.177 410   49.775
      410 49.775
      410 49.775
13/06/2025 21:38:42.220 30   49.885
      30 49.885
      30 49.885
13/06/2025 21:26:00.981 11   49.775
      11 49.775
      11 49.775
13/06/2025 21:24:18.704 20   49.75
      20 49.75
      20 49.75
13/06/2025 21:13:22.155 30   49.705
      30 49.705
      30 49.705
13/06/2025 21:05:17.537 15   49.69
      15 49.69
      15 49.69
13/06/2025 21:01:32.108 50   49.71
      50 49.71
      50 49.71
13/06/2025 20:33:45.294 1 000   49.59
      1 000 49.59
      1 000 49.59
13/06/2025 20:28:43.791 4   49.725
      4 49.725
      4 49.725
13/06/2025 20:25:59.070 38   49.72
      38 49.72
      38 49.72
13/06/2025 20:14:43.886 26   49.835
      26 49.835
      26 49.835
13/06/2025 20:11:02.558 100   49.805
      100 49.805
      100 49.805
13/06/2025 20:06:58.857 69   49.79
      69 49.79
      69 49.79
13/06/2025 20:06:37.188 7   49.80
      7 49.80
      7 49.80
13/06/2025 20:03:56.347 10   49.84
      10 49.84
      10 49.84
13/06/2025 19:57:00.943 2   49.805
      2 49.805
      2 49.805
13/06/2025 19:52:03.407 1   49.855
      1 49.855
      1 49.855
13/06/2025 19:48:26.276 100   49.83
      100 49.83
      100 49.83
13/06/2025 19:44:03.969 110   49.87
      110 49.87
      110 49.87
13/06/2025 19:37:05.693 8   49.88
      8 49.88
      8 49.88
13/06/2025 19:24:05.292 20   49.905
      20 49.905
      20 49.905
13/06/2025 19:17:02.530 13   49.93
      13 49.93
      13 49.93
13/06/2025 19:17:01.293 28   49.87
      28 49.87
      28 49.87
13/06/2025 19:13:26.494 1   49.97
      1 49.97
      1 49.97
13/06/2025 19:04:46.198 22   49.90
      22 49.90
      22 49.90
13/06/2025 19:00:10.060 40   49.915
      40 49.915
      40 49.915
13/06/2025 18:55:46.510 1   49.93
      1 49.93
      1 49.93
13/06/2025 18:55:03.831 1   49.86
      1 49.86
      1 49.86
13/06/2025 18:50:20.089 20   49.87
      20 49.87
      20 49.87
13/06/2025 18:46:55.455 20   49.88
      20 49.88
      20 49.88
13/06/2025 18:45:02.991 20   49.81
      20 49.81
      20 49.81
13/06/2025 18:41:36.809 4   49.91
      4 49.91
      4 49.91
13/06/2025 18:35:37.394 4   49.915
      4 49.915
      4 49.915
13/06/2025 18:35:14.406 6   49.855
      6 49.855
      6 49.855
13/06/2025 18:34:07.813 100   49.91
      100 49.91
      100 49.91
13/06/2025 18:27:05.640 11   49.92
      11 49.92
      11 49.92
13/06/2025 18:07:33.530 100   49.84
      100 49.84
      10 49.84
      90 49.84
13/06/2025 18:05:22.014 51   49.885
      51 49.885
      51 49.885
13/06/2025 18:00:19.622 155   49.865
      155 49.865
      155 49.865
13/06/2025 17:54:10.361 7   49.945
      7 49.945
      7 49.945
13/06/2025 17:53:44.702 10   49.945
      10 49.945
      10 49.945
13/06/2025 17:50:03.425 1   49.94
      1 49.94
      1 49.94
13/06/2025 17:33:56.888 49   49.945
      49 49.945
      49 49.945
13/06/2025 17:28:18.530 10   49.81
      10 49.81
      10 49.81
13/06/2025 17:23:21.797 568   49.90
      43 49.90
      525 49.90
      568 49.90
13/06/2025 17:21:54.423 3   49.935
      3 49.935
      3 49.935
13/06/2025 17:19:32.316 1 000   49.98
      1 000 49.98
      1 000 49.98
13/06/2025 17:17:45.639 163   49.95
      147 49.95
      163 49.95
      6 49.95
      10 49.95
13/06/2025 17:16:31.938 50   49.955
      50 49.955
      50 49.955
13/06/2025 17:15:13.125 4   49.95
      4 49.95
      4 49.95
13/06/2025 17:14:05.968 1 564   50.00
      90 50.00
      50 50.00
      1 424 50.00
      1 564 50.00
13/06/2025 17:13:14.630 20   50.01
      20 50.01
      20 50.01
13/06/2025 17:12:39.265 1   50.01
      1 50.01
      1 50.01
13/06/2025 17:03:05.225 21   50.10
      21 50.10
      21 50.10
13/06/2025 16:56:10.128 112   50.06
      112 50.06
      112 50.06
13/06/2025 16:54:10.097 25   50.11
      25 50.11
      25 50.11
13/06/2025 16:53:30.105 6   50.09
      6 50.09
      6 50.09
13/06/2025 16:49:10.078 1   50.11
      1 50.11
      1 50.11
13/06/2025 16:46:01.886 15   50.10
      15 50.10
      15 50.10
13/06/2025 16:31:02.864 20   50.18
      20 50.18
      20 50.18
13/06/2025 16:20:19.190 44   50.22
      44 50.22
      44 50.22
13/06/2025 16:17:19.637 100   50.13
      100 50.13
      100 50.13
13/06/2025 16:05:16.285 1 171   50.09
      1 171 50.09
      1 171 50.09
13/06/2025 16:05:06.169 2 000   50.09
      2 000 50.09
      2 000 50.09
13/06/2025 16:05:05.331 2 601   50.09
      2 000 50.09
      2 601 50.09
      601 50.09
13/06/2025 16:05:01.705 2 000   50.09
      2 000 50.09
      2 000 50.09
13/06/2025 16:02:07.403 10   50.10
      10 50.10
      10 50.10
13/06/2025 16:00:54.299 200   50.20
      200 50.20
      200 50.20
13/06/2025 16:00:01.031 1   50.24
      1 50.24
      1 50.24
13/06/2025 15:55:37.189 830   50.33
      830 50.33
      830 50.33
13/06/2025 15:50:47.570 65   50.15
      65 50.15
      65 50.15
13/06/2025 15:48:57.553 103   50.21
      103 50.21
      103 50.21
13/06/2025 15:48:45.003 10   50.24
      10 50.24
      10 50.24
13/06/2025 15:46:05.081 273   50.38
      273 50.38
      273 50.38
13/06/2025 15:45:40.198 1   50.42
      1 50.42
      1 50.42
13/06/2025 15:44:22.623 30   50.43
      30 50.43
      30 50.43
13/06/2025 15:39:50.364 330   50.53
      330 50.53
      330 50.53
13/06/2025 15:39:48.681 3   50.47
      3 50.47
      3 50.47
13/06/2025 15:39:23.123 1   50.50
      1 50.50
      1 50.50
13/06/2025 15:39:03.269 110   50.43
      110 50.43
      110 50.43
13/06/2025 15:38:54.276 20   50.42
      20 50.42
      20 50.42
13/06/2025 15:36:30.139 1   50.49
      1 50.49
      1 50.49
13/06/2025 15:36:15.123 180   50.50
      150 50.50
      30 50.50
      180 50.50
13/06/2025 15:36:15.019 500   50.49
      500 50.49
      500 50.49
13/06/2025 15:35:45.127 1 409   50.48
      1 409 50.48
      1 409 50.48
13/06/2025 15:35:02.285 800   50.42
      800 50.42
      800 50.42
13/06/2025 15:34:42.092 140   50.40
      140 50.40
      140 50.40
13/06/2025 15:20:15.296 37   50.11
      37 50.11
      37 50.11
13/06/2025 15:00:46.877 70   50.01
      70 50.01
      70 50.01
13/06/2025 14:43:09.853 32   49.955
      32 49.955
      32 49.955
13/06/2025 14:35:53.845 10   50.18
      10 50.18
      10 50.18
13/06/2025 14:34:58.787 10   50.25
      10 50.25
      10 50.25
13/06/2025 14:30:38.140 260   50.19
      260 50.19
      260 50.19
13/06/2025 14:29:29.037 10   50.20
      10 50.20
      10 50.20
13/06/2025 14:27:39.534 20   50.20
      20 50.20
      20 50.20
13/06/2025 14:25:41.519 40   50.20
      40 50.20
      40 50.20
13/06/2025 14:20:15.254 73   49.96
      73 49.96
      73 49.96
13/06/2025 14:12:56.485 10   50.25
      10 50.25
      10 50.25
13/06/2025 14:07:52.316 3   50.23
      3 50.23
      3 50.23
13/06/2025 13:58:39.321 100   50.23
      100 50.23
      100 50.23
13/06/2025 13:57:25.110 20   50.00
      20 50.00
      20 50.00
13/06/2025 13:55:53.474 10   50.13
      10 50.13
      10 50.13
13/06/2025 13:54:29.979 54   50.13
      54 50.13
      54 50.13
13/06/2025 13:41:03.558 20   49.995
      20 49.995
      20 49.995
13/06/2025 13:26:30.838 75   50.02
      75 50.02
      75 50.02
13/06/2025 13:23:31.179 130   49.98
      130 49.98
      130 49.98
13/06/2025 13:14:39.620 30   50.20
      30 50.20
      30 50.20
13/06/2025 13:02:58.556 12   50.00
      12 50.00
      12 50.00
13/06/2025 12:59:14.984 1   49.995
      1 49.995
      1 49.995
13/06/2025 12:58:37.398 12   49.995
      12 49.995
      12 49.995
13/06/2025 12:57:27.531 20   49.96
      20 49.96
      20 49.96
13/06/2025 12:52:25.445 111   49.995
      111 49.995
      111 49.995
13/06/2025 12:50:42.258 50   49.995
      50 49.995
      50 49.995
13/06/2025 12:50:09.223 100   49.995
      100 49.995
      100 49.995
13/06/2025 12:41:03.480 20   49.995
      20 49.995
      20 49.995
13/06/2025 12:38:30.181 111   49.995
      111 49.995
      111 49.995
13/06/2025 12:30:05.766 90   49.91
      90 49.91
      90 49.91
13/06/2025 12:18:50.965 57   49.905
      57 49.905
      57 49.905
13/06/2025 12:17:15.509 100   49.905
      100 49.905
      100 49.905
13/06/2025 12:13:11.899 10   49.905
      10 49.905
      10 49.905
13/06/2025 11:29:54.052 111   49.905
      111 49.905
      111 49.905
13/06/2025 11:18:43.689 58   50.04
      58 50.04
      58 50.04
13/06/2025 11:16:20.061 159   49.905
      159 49.905
      159 49.905
13/06/2025 11:16:07.344 111   49.905
      111 49.905
      111 49.905
13/06/2025 11:08:33.695 1   49.905
      1 49.905
      1 49.905
13/06/2025 10:54:22.040 174   49.77
      174 49.77
      174 49.77
13/06/2025 10:53:34.298 5   49.73
      5 49.73
      5 49.73
13/06/2025 10:52:43.251 100   49.735
      100 49.735
      100 49.735
13/06/2025 10:48:34.368 100   49.76
      100 49.76
      100 49.76
13/06/2025 10:48:09.979 174   49.76
      174 49.76
      174 49.76
13/06/2025 10:45:54.643 40   49.76
      40 49.76
      40 49.76
13/06/2025 10:45:47.894 89   49.76
      89 49.76
      89 49.76
13/06/2025 10:45:38.009 5   49.915
      5 49.915
      5 49.915
13/06/2025 10:39:58.527 6   50.10
      6 50.10
      6 50.10
13/06/2025 10:39:35.528 10   50.14
      10 50.14
      10 50.14
13/06/2025 10:29:58.798 300   49.955
      300 49.955
      300 49.955
13/06/2025 10:22:18.482 250   50.00
      250 50.00
      250 50.00
13/06/2025 10:22:14.760 521   49.97
      521 49.97
      521 49.97
13/06/2025 10:11:08.006 1   49.965
      1 49.965
      1 49.965
13/06/2025 10:07:45.235 12   49.995
      12 49.995
      12 49.995
13/06/2025 10:07:34.585 5   49.70
      5 49.70
      5 49.70
13/06/2025 09:59:52.153 20   49.87
      20 49.87
      20 49.87
13/06/2025 09:55:44.914 50   49.90
      50 49.90
      50 49.90
13/06/2025 09:50:52.650 17   49.84
      17 49.84
      17 49.84
13/06/2025 09:45:22.369 40   49.605
      40 49.605
      40 49.605
13/06/2025 09:45:20.442 210   49.87
      210 49.87
      210 49.87
13/06/2025 09:44:35.982 40   49.90
      40 49.90
      40 49.90
13/06/2025 09:40:42.088 300   49.80
      300 49.80
      300 49.80
13/06/2025 09:37:28.506 10   49.74
      10 49.74
      10 49.74
13/06/2025 09:35:05.016 61   49.74
      61 49.74
      61 49.74
13/06/2025 09:34:58.195 100   49.74
      100 49.74
      100 49.74
13/06/2025 09:34:54.362 50   49.74
      50 49.74
      50 49.74
13/06/2025 09:34:38.626 103   49.77
      103 49.77
      103 49.77
13/06/2025 09:34:27.774 3   49.80
      3 49.80
      3 49.80
13/06/2025 09:31:16.183 300   49.70
      300 49.70
      300 49.70
13/06/2025 09:31:12.494 1   49.77
      1 49.77
      1 49.77
13/06/2025 09:29:18.426 300   49.80
      300 49.80
      300 49.80
13/06/2025 09:28:58.643 2   49.70
      2 49.70
      2 49.70
13/06/2025 09:20:47.475 521   49.65
      521 49.65
      521 49.65
13/06/2025 09:19:59.255 41   49.505
      41 49.505
      41 49.505
13/06/2025 09:19:35.872 26   49.65
      26 49.65
      26 49.65
13/06/2025 09:19:33.443 6   49.63
      6 49.63
      6 49.63
13/06/2025 09:19:32.056 26   49.65
      26 49.65
      25 49.65
      1 49.65
13/06/2025 09:19:27.675 300   49.70
      300 49.70
      300 49.70
13/06/2025 09:19:06.342 300   49.705
      300 49.705
      300 49.705
13/06/2025 09:19:04.024 10   49.90
      10 49.90
      10 49.90
13/06/2025 09:18:59.071 19   49.705
      19 49.705
      19 49.705
13/06/2025 09:17:05.804 2   49.84
      2 49.84
      2 49.84
13/06/2025 09:12:28.155 10   49.87
      10 49.87
      10 49.87
13/06/2025 09:09:17.107 50   49.90
      50 49.90
      50 49.90
13/06/2025 09:08:10.537 10   49.865
      10 49.865
      10 49.865
13/06/2025 09:01:03.169 1   49.87
      1 49.87
      1 49.87
13/06/2025 09:01:02.265 1   49.90
      1 49.90
      1 49.90
13/06/2025 09:00:06.547 200   49.705
      200 49.705
      200 49.705
13/06/2025 08:54:37.476 3   49.75
      3 49.75
      3 49.75
13/06/2025 08:54:06.889 7   49.90
      7 49.90
      7 49.90
13/06/2025 08:49:19.913 1   49.90
      1 49.90
      1 49.90
13/06/2025 08:32:13.114 1   49.705
      1 49.705
      1 49.705
13/06/2025 08:22:49.804 1   49.90
      1 49.90
      1 49.90
13/06/2025 08:21:47.322 19   49.705
      19 49.705
      19 49.705
13/06/2025 08:14:01.589 50   49.90
      50 49.90
      50 49.90
13/06/2025 08:08:19.769 10   49.705
      10 49.705
      10 49.705
13/06/2025 08:04:55.289 289   49.705
      277 49.705
      12 49.705
      289 49.705
13/06/2025 08:03:14.138 111   49.735
      111 49.735
      111 49.735
13/06/2025 08:01:06.767 1   49.97
      1 49.97
      1 49.97
13/06/2025 07:35:53.458 20   50.00
      20 50.00
      20 50.00
13/06/2025 07:33:45.489 207   49.705
      207 49.705
      207 49.705
13/06/2025 07:30:10.466 29   50.00
      17 50.00
      12 50.00
      29 50.00
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)