Fresenius SE & Co. KGaA
- Information
- Last
- Buy
- Sell
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
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
Realtime Quotes
Last Update:
04/07/2025 @ 22:00:00
Last Update:
04/07/2025 @ 22:00:00