Fresenius SE & Co. KGaA

142

129

42.21

Date Time Volume Order Volume Price
04/07/2025 21:45:53.665 40   42.21
      40 42.21
      40 42.21
04/07/2025 21:14:19.036 297   42.19
      297 42.19
      94 42.19
      203 42.19
04/07/2025 20:59:44.699 3   42.22
      3 42.22
      3 42.22
04/07/2025 20:59:16.016 2   42.46
      2 42.46
      2 42.46
04/07/2025 20:49:57.799 25   42.23
      25 42.23
      25 42.23
04/07/2025 20:09:40.798 55   42.24
      55 42.24
      55 42.24
04/07/2025 19:54:25.680 250   42.21
      250 42.21
      250 42.21
04/07/2025 19:54:18.197 250   42.24
      250 42.24
      250 42.24
04/07/2025 19:50:52.824 100   42.24
      100 42.24
      100 42.24
04/07/2025 19:50:52.573 100   42.24
      100 42.24
      100 42.24
04/07/2025 19:50:52.463 100   42.25
      100 42.25
      100 42.25
04/07/2025 19:47:37.491 250   42.29
      250 42.29
      250 42.29
04/07/2025 19:47:37.075 10   42.21
      10 42.21
      10 42.21
04/07/2025 19:32:30.908 350   42.29
      350 42.29
      250 42.29
      100 42.29
04/07/2025 19:31:59.604 250   42.29
      250 42.29
      250 42.29
04/07/2025 19:31:49.589 450   42.32
      450 42.32
      450 42.32
04/07/2025 19:01:11.478 100   42.31
      28 42.31
      100 42.31
      12 42.31
      60 42.31
04/07/2025 18:25:44.989 150   42.34
      150 42.34
      48 42.34
      2 42.34
      100 42.34
04/07/2025 18:24:46.834 30   42.34
      30 42.34
      30 42.34
04/07/2025 17:54:10.885 95   42.36
      95 42.36
      95 42.36
04/07/2025 17:53:37.321 6   42.59
      6 42.59
      6 42.59
04/07/2025 17:46:33.651 1   42.36
      1 42.36
      1 42.36
04/07/2025 17:43:22.630 30   42.60
      30 42.60
      30 42.60
04/07/2025 17:35:54.452 100   42.60
      100 42.60
      100 42.60
04/07/2025 17:25:14.724 2   42.36
      2 42.36
      2 42.36
04/07/2025 17:21:40.475 10   42.38
      10 42.38
      10 42.38
04/07/2025 17:04:11.438 50   42.33
      50 42.33
      50 42.33
04/07/2025 17:01:24.793 100   42.35
      100 42.35
      100 42.35
04/07/2025 16:42:35.478 15   42.35
      15 42.35
      15 42.35
04/07/2025 16:35:13.520 290   42.36
      290 42.36
      290 42.36
04/07/2025 16:30:15.240 73   42.37
      73 42.37
      73 42.37
04/07/2025 16:30:11.326 20   42.38
      20 42.38
      20 42.38
04/07/2025 16:30:05.988 225   42.37
      225 42.37
      225 42.37
04/07/2025 16:22:46.416 31   42.36
      31 42.36
      31 42.36
04/07/2025 16:11:05.368 15   42.43
      15 42.43
      15 42.43
04/07/2025 16:05:44.011 24   42.46
      24 42.46
      24 42.46
04/07/2025 16:02:27.511 2   42.51
      2 42.51
      2 42.51
04/07/2025 15:41:14.301 309   42.44
      309 42.44
      309 42.44
04/07/2025 15:41:02.093 420   42.40
      420 42.40
      420 42.40
04/07/2025 15:40:38.093 360   42.40
      360 42.40
      360 42.40
04/07/2025 15:40:37.970 360   42.40
      360 42.40
      360 42.40
04/07/2025 15:40:37.901 360   42.40
      360 42.40
      360 42.40
04/07/2025 15:40:37.777 225   42.37
      225 42.37
      225 42.37
04/07/2025 15:39:19.204 5   42.36
      5 42.36
      5 42.36
04/07/2025 15:36:01.735 2   42.32
      2 42.32
      2 42.32
04/07/2025 15:33:45.695 40   42.31
      40 42.31
      40 42.31
04/07/2025 15:32:09.733 250   42.31
      250 42.31
      250 42.31
04/07/2025 15:28:02.641 600   42.28
      600 42.28
      600 42.28
04/07/2025 15:23:17.761 22   42.24
      22 42.24
      22 42.24
04/07/2025 15:14:49.675 17   42.27
      17 42.27
      17 42.27
04/07/2025 15:04:49.464 110   42.28
      110 42.28
      110 42.28
04/07/2025 14:59:32.795 25   42.28
      25 42.28
      25 42.28
04/07/2025 14:44:33.621 118   42.29
      118 42.29
      118 42.29
04/07/2025 14:34:30.871 40   42.32
      40 42.32
      40 42.32
04/07/2025 14:28:32.208 74   42.26
      74 42.26
      74 42.26
04/07/2025 14:28:10.775 290   42.26
      290 42.26
      290 42.26
04/07/2025 14:26:45.087 160   42.25
      160 42.25
      160 42.25
04/07/2025 14:25:03.048 10   42.26
      10 42.26
      10 42.26
04/07/2025 14:22:21.646 100   42.26
      100 42.26
      100 42.26
04/07/2025 14:21:39.034 70   42.26
      70 42.26
      70 42.26
04/07/2025 14:05:03.059 290   42.26
      290 42.26
      290 42.26
04/07/2025 14:04:55.028 10   42.23
      10 42.23
      10 42.23
04/07/2025 14:03:49.662 500   42.23
      500 42.23
      500 42.23
04/07/2025 14:03:00.744 1   42.23
      1 42.23
      1 42.23
04/07/2025 13:58:21.485 50   42.24
      50 42.24
      50 42.24
04/07/2025 13:52:39.494 10   42.21
      10 42.21
      10 42.21
04/07/2025 13:25:16.314 58   42.25
      58 42.25
      58 42.25
04/07/2025 13:22:57.033 15   42.25
      15 42.25
      15 42.25
04/07/2025 13:13:58.719 450   42.24
      450 42.24
      450 42.24
04/07/2025 13:09:28.208 15   42.23
      15 42.23
      15 42.23
04/07/2025 12:57:20.334 81   42.22
      81 42.22
      81 42.22
04/07/2025 12:54:45.862 15   42.24
      15 42.24
      15 42.24
04/07/2025 12:47:27.343 3   42.26
      3 42.26
      3 42.26
04/07/2025 12:41:02.817 495   42.29
      495 42.29
      495 42.29
04/07/2025 12:40:38.784 290   42.29
      290 42.29
      290 42.29
04/07/2025 12:28:42.920 130   42.32
      130 42.32
      130 42.32
04/07/2025 12:28:39.753 320   42.32
      320 42.32
      320 42.32
04/07/2025 12:20:54.434 10   42.31
      10 42.31
      10 42.31
04/07/2025 12:14:41.223 35   42.34
      35 42.34
      35 42.34
04/07/2025 12:11:14.625 60   42.34
      60 42.34
      60 42.34
04/07/2025 12:08:17.881 50   42.35
      50 42.35
      50 42.35
04/07/2025 12:07:07.813 40   42.34
      40 42.34
      40 42.34
04/07/2025 12:05:04.327 290   42.34
      290 42.34
      290 42.34
04/07/2025 12:01:20.509 30   42.34
      30 42.34
      30 42.34
04/07/2025 11:55:46.582 200   42.32
      200 42.32
      200 42.32
04/07/2025 11:55:14.958 36   42.33
      36 42.33
      36 42.33
04/07/2025 11:47:12.583 80   42.32
      80 42.32
      80 42.32
04/07/2025 11:36:24.313 112   42.27
      112 42.27
      112 42.27
04/07/2025 11:35:44.814 250   42.27
      250 42.27
      250 42.27
04/07/2025 11:33:46.308 36   42.26
      36 42.26
      36 42.26
04/07/2025 11:25:21.239 25   42.28
      25 42.28
      25 42.28
04/07/2025 11:21:44.046 290   42.32
      290 42.32
      290 42.32
04/07/2025 11:21:43.796 320   42.33
      320 42.33
      320 42.33
04/07/2025 11:21:43.623 590   42.33
      590 42.33
      590 42.33
04/07/2025 11:21:01.455 590   42.32
      590 42.32
      590 42.32
04/07/2025 11:04:51.477 50   42.27
      50 42.27
      50 42.27
04/07/2025 10:50:16.900 40   42.26
      40 42.26
      40 42.26
04/07/2025 10:44:40.069 290   42.31
      290 42.31
      290 42.31
04/07/2025 10:40:42.305 150   42.36
      150 42.36
      150 42.36
04/07/2025 10:35:33.998 150   42.31
      150 42.31
      150 42.31
04/07/2025 10:29:56.852 125   42.40
      125 42.40
      125 42.40
04/07/2025 10:13:02.368 30   42.34
      30 42.34
      30 42.34
04/07/2025 10:10:27.109 15   42.36
      15 42.36
      15 42.36
04/07/2025 10:00:30.829 24   42.34
      24 42.34
      24 42.34
04/07/2025 09:51:12.912 10   42.29
      10 42.29
      10 42.29
04/07/2025 09:49:00.488 70   42.31
      70 42.31
      70 42.31
04/07/2025 09:48:41.013 290   42.31
      290 42.31
      290 42.31
04/07/2025 09:43:31.677 30   42.32
      30 42.32
      30 42.32
04/07/2025 09:30:12.802 2   42.27
      2 42.27
      2 42.27
04/07/2025 09:29:34.967 37   42.30
      37 42.30
      37 42.30
04/07/2025 09:25:18.242 13   42.33
      13 42.33
      13 42.33
04/07/2025 09:24:16.631 13   42.33
      13 42.33
      13 42.33
04/07/2025 09:19:39.416 300   42.31
      300 42.31
      300 42.31
04/07/2025 09:12:33.653 55   42.26
      55 42.26
      55 42.26
04/07/2025 09:12:29.517 460   42.26
      460 42.26
      460 42.26
04/07/2025 09:12:29.482 460   42.26
      460 42.26
      460 42.26
04/07/2025 09:10:42.283 100   42.24
      100 42.24
      100 42.24
04/07/2025 09:06:44.417 12   42.22
      12 42.22
      12 42.22
04/07/2025 09:05:51.841 12   42.22
      12 42.22
      12 42.22
04/07/2025 09:02:31.049 133   42.23
      133 42.23
      133 42.23
04/07/2025 09:00:31.018 50   42.23
      50 42.23
      50 42.23
04/07/2025 08:56:01.209 10   42.31
      10 42.31
      10 42.31
04/07/2025 08:51:58.613 96   42.08
      96 42.08
      9 42.08
      12 42.08
      75 42.08
04/07/2025 08:42:11.995 236   42.29
      236 42.29
      61 42.29
      12 42.29
      49 42.29
      54 42.29
      60 42.29
04/07/2025 08:40:17.336 3   42.29
      3 42.29
      3 42.29
04/07/2025 08:09:36.725 2   42.28
      2 42.28
      2 42.28
04/07/2025 07:56:35.517 71   42.09
      59 42.09
      71 42.09
      12 42.09
04/07/2025 07:38:36.991 3   42.29
      3 42.29
      3 42.29
04/07/2025 07:30:08.400 12   42.25
      12 42.25
      12 42.25
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)