Fresenius SE & Co. KGaA

188

167

35.20

Date Time Volume Order Volume Price
15/01/2025 16:18:45.984 30   35.20
      30 35.20
      30 35.20
15/01/2025 16:14:07.091 150   35.21
      150 35.21
      150 35.21
15/01/2025 16:12:53.363 222   35.21
      222 35.21
      222 35.21
15/01/2025 16:07:17.421 280   35.13
      280 35.13
      280 35.13
15/01/2025 16:03:33.953 80   35.15
      80 35.15
      80 35.15
15/01/2025 16:01:36.654 2   35.14
      2 35.14
      2 35.14
15/01/2025 15:57:48.014 430   35.16
      430 35.16
      430 35.16
15/01/2025 15:56:59.140 150   35.15
      150 35.15
      150 35.15
15/01/2025 15:56:37.287 333   35.13
      333 35.13
      333 35.13
15/01/2025 15:51:40.290 90   35.11
      90 35.11
      90 35.11
15/01/2025 15:51:40.232 410   35.11
      410 35.11
      410 35.11
15/01/2025 15:49:54.964 30   35.13
      30 35.13
      30 35.13
15/01/2025 15:46:41.917 100   35.11
      100 35.11
      10 35.11
      90 35.11
15/01/2025 15:43:10.046 60   35.11
      60 35.11
      60 35.11
15/01/2025 15:40:23.850 1   35.11
      1 35.11
      1 35.11
15/01/2025 15:39:10.091 59   35.09
      59 35.09
      59 35.09
15/01/2025 15:39:02.985 203   35.10
      203 35.10
      203 35.10
15/01/2025 15:31:26.358 147   35.11
      147 35.11
      147 35.11
15/01/2025 15:31:22.244 100   35.11
      100 35.11
      100 35.11
15/01/2025 15:28:06.098 28   35.12
      28 35.12
      28 35.12
15/01/2025 15:25:51.884 220   35.10
      220 35.10
      220 35.10
15/01/2025 15:12:46.853 80   35.12
      80 35.12
      80 35.12
15/01/2025 15:09:29.703 68   35.15
      68 35.15
      68 35.15
15/01/2025 15:02:01.078 11   35.18
      11 35.18
      11 35.18
15/01/2025 14:59:57.339 25   35.15
      25 35.15
      25 35.15
15/01/2025 14:49:23.362 45   35.18
      45 35.18
      45 35.18
15/01/2025 14:44:45.177 150   35.25
      150 35.25
      150 35.25
15/01/2025 14:43:54.692 116   35.28
      116 35.28
      116 35.28
15/01/2025 14:41:53.138 75   35.27
      75 35.27
      75 35.27
15/01/2025 14:36:28.539 350   35.22
      350 35.22
      350 35.22
15/01/2025 14:36:02.563 30   35.24
      30 35.24
      30 35.24
15/01/2025 14:32:23.366 12   35.23
      12 35.23
      12 35.23
15/01/2025 14:30:20.320 100   35.29
      100 35.29
      100 35.29
15/01/2025 14:30:19.720 27   35.28
      27 35.28
      27 35.28
15/01/2025 14:30:18.854 240   35.27
      240 35.27
      240 35.27
15/01/2025 14:30:09.377 150   35.25
      100 35.25
      150 35.25
      50 35.25
15/01/2025 14:30:03.889 306   35.20
      20 35.20
      54 35.20
      306 35.20
      30 35.20
      60 35.20
      142 35.20
15/01/2025 14:28:23.559 50   35.12
      50 35.12
      50 35.12
15/01/2025 14:24:12.013 50   35.09
      50 35.09
      50 35.09
15/01/2025 14:24:04.067 580   35.09
      580 35.09
      580 35.09
15/01/2025 14:17:31.418 50   35.09
      50 35.09
      50 35.09
15/01/2025 14:01:18.808 3   35.06
      3 35.06
      3 35.06
15/01/2025 13:48:37.522 50   35.08
      50 35.08
      50 35.08
15/01/2025 13:46:13.366 130   35.11
      130 35.11
      130 35.11
15/01/2025 13:43:39.153 200   35.12
      200 35.12
      200 35.12
15/01/2025 13:40:38.459 40   35.11
      40 35.11
      40 35.11
15/01/2025 13:37:12.328 84   35.08
      84 35.08
      84 35.08
15/01/2025 13:36:35.633 60   35.06
      60 35.06
      60 35.06
15/01/2025 13:21:26.006 85   35.05
      85 35.05
      85 35.05
15/01/2025 13:20:19.499 350   35.04
      350 35.04
      350 35.04
15/01/2025 13:09:11.334 100   35.04
      100 35.04
      100 35.04
15/01/2025 13:03:23.722 114   35.02
      114 35.02
      114 35.02
15/01/2025 12:59:03.944 142   35.04
      142 35.04
      142 35.04
15/01/2025 12:58:53.740 10   35.03
      10 35.03
      10 35.03
15/01/2025 12:56:55.969 46   35.06
      46 35.06
      46 35.06
15/01/2025 12:54:31.293 72   35.05
      72 35.05
      72 35.05
15/01/2025 12:53:24.422 70   35.06
      70 35.06
      70 35.06
15/01/2025 12:47:29.539 90   35.08
      90 35.08
      90 35.08
15/01/2025 12:47:22.284 2   35.09
      2 35.09
      2 35.09
15/01/2025 12:43:57.963 100   35.08
      100 35.08
      100 35.08
15/01/2025 12:27:39.465 56   35.13
      56 35.13
      56 35.13
15/01/2025 12:27:11.285 100   35.12
      100 35.12
      100 35.12
15/01/2025 12:24:32.446 350   35.10
      350 35.10
      350 35.10
15/01/2025 12:21:57.915 100   35.12
      100 35.12
      100 35.12
15/01/2025 12:20:38.308 205   35.14
      205 35.14
      205 35.14
15/01/2025 12:19:36.285 315   35.14
      315 35.14
      315 35.14
15/01/2025 12:16:19.633 360   35.14
      360 35.14
      360 35.14
15/01/2025 12:16:16.023 720   35.14
      720 35.14
      720 35.14
15/01/2025 12:13:04.289 250   35.14
      250 35.14
      250 35.14
15/01/2025 12:11:51.474 70   35.15
      70 35.15
      70 35.15
15/01/2025 12:11:17.040 30   35.16
      30 35.16
      30 35.16
15/01/2025 12:08:09.869 28   35.17
      28 35.17
      28 35.17
15/01/2025 12:08:01.201 14   35.18
      14 35.18
      14 35.18
15/01/2025 12:07:32.583 40   35.17
      40 35.17
      40 35.17
15/01/2025 12:05:54.801 33   35.17
      33 35.17
      33 35.17
15/01/2025 12:05:22.118 71   35.19
      71 35.19
      71 35.19
15/01/2025 12:01:37.909 22   35.17
      22 35.17
      22 35.17
15/01/2025 11:54:19.169 30   35.13
      30 35.13
      30 35.13
15/01/2025 11:53:41.653 130   35.13
      130 35.13
      130 35.13
15/01/2025 11:53:34.227 250   35.12
      250 35.12
      250 35.12
15/01/2025 11:51:33.010 50   35.11
      50 35.11
      50 35.11
15/01/2025 11:47:35.289 100   35.11
      100 35.11
      100 35.11
15/01/2025 11:45:38.641 100   35.11
      100 35.11
      100 35.11
15/01/2025 11:45:30.285 100   35.11
      100 35.11
      100 35.11
15/01/2025 11:43:53.337 720   35.12
      720 35.12
      720 35.12
15/01/2025 11:43:26.139 300   35.12
      300 35.12
      300 35.12
15/01/2025 11:41:35.314 35   35.12
      35 35.12
      35 35.12
15/01/2025 11:39:43.585 60   35.11
      60 35.11
      60 35.11
15/01/2025 11:38:01.368 30   35.12
      30 35.12
      30 35.12
15/01/2025 11:30:07.703 250   35.14
      250 35.14
      250 35.14
15/01/2025 11:24:31.380 200   35.11
      200 35.11
      200 35.11
15/01/2025 11:23:12.949 100   35.10
      100 35.10
      100 35.10
15/01/2025 11:19:56.367 3   35.10
      3 35.10
      3 35.10
15/01/2025 11:19:02.574 300   35.09
      300 35.09
      300 35.09
15/01/2025 11:06:04.477 40   35.09
      40 35.09
      40 35.09
15/01/2025 11:02:19.100 1   35.09
      1 35.09
      1 35.09
15/01/2025 11:02:12.152 2   35.10
      2 35.10
      2 35.10
15/01/2025 11:00:17.595 1   35.08
      1 35.08
      1 35.08
15/01/2025 11:00:16.962 1   35.08
      1 35.08
      1 35.08
15/01/2025 10:54:03.876 30   35.09
      30 35.09
      30 35.09
15/01/2025 10:53:21.000 20   35.09
      20 35.09
      20 35.09
15/01/2025 10:48:40.697 57   35.12
      57 35.12
      57 35.12
15/01/2025 10:48:05.076 40   35.12
      40 35.12
      40 35.12
15/01/2025 10:46:07.888 57   35.13
      57 35.13
      57 35.13
15/01/2025 10:43:47.059 500   35.11
      500 35.11
      500 35.11
15/01/2025 10:43:14.780 55   35.11
      55 35.11
      55 35.11
15/01/2025 10:40:02.145 10   35.12
      10 35.12
      10 35.12
15/01/2025 10:37:37.166 390   35.12
      390 35.12
      390 35.12
15/01/2025 10:37:27.975 610   35.12
      610 35.12
      610 35.12
15/01/2025 10:34:10.893 1   35.16
      1 35.16
      1 35.16
15/01/2025 10:32:50.754 30   35.18
      30 35.18
      30 35.18
15/01/2025 10:31:45.085 100   35.17
      100 35.17
      100 35.17
15/01/2025 10:31:13.219 100   35.15
      100 35.15
      100 35.15
15/01/2025 10:30:19.659 25   35.14
      25 35.14
      25 35.14
15/01/2025 10:30:12.267 90   35.14
      90 35.14
      90 35.14
15/01/2025 10:25:55.242 150   35.13
      150 35.13
      150 35.13
15/01/2025 10:24:59.093 100   35.13
      100 35.13
      100 35.13
15/01/2025 10:20:31.694 15   35.13
      15 35.13
      15 35.13
15/01/2025 10:19:19.574 350   35.14
      350 35.14
      350 35.14
15/01/2025 10:18:55.175 350   35.14
      350 35.14
      350 35.14
15/01/2025 10:18:35.365 600   35.13
      600 35.13
      600 35.13
15/01/2025 10:15:56.649 680   35.13
      680 35.13
      680 35.13
15/01/2025 10:14:47.676 100   35.16
      100 35.16
      100 35.16
15/01/2025 10:14:47.568 277   35.15
      277 35.15
      200 35.15
      77 35.15
15/01/2025 10:12:58.580 500   35.14
      500 35.14
      500 35.14
15/01/2025 10:11:57.677 10   35.09
      10 35.09
      10 35.09
15/01/2025 10:10:02.121 360   35.11
      360 35.11
      160 35.11
      200 35.11
15/01/2025 10:09:55.288 360   35.09
      360 35.09
      360 35.09
15/01/2025 10:01:50.097 284   35.10
      284 35.10
      284 35.10
15/01/2025 10:00:27.879 5   35.10
      5 35.10
      5 35.10
15/01/2025 09:57:38.123 200   35.09
      200 35.09
      200 35.09
15/01/2025 09:49:10.985 280   35.10
      280 35.10
      280 35.10
15/01/2025 09:41:43.826 100   35.09
      100 35.09
      100 35.09
15/01/2025 09:40:07.851 7   35.12
      7 35.12
      7 35.12
15/01/2025 09:39:15.411 100   35.10
      100 35.10
      100 35.10
15/01/2025 09:36:04.324 350   35.12
      350 35.12
      350 35.12
15/01/2025 09:35:18.950 50   35.13
      50 35.13
      50 35.13
15/01/2025 09:30:50.780 5   35.13
      5 35.13
      5 35.13
15/01/2025 09:30:30.219 12   35.13
      12 35.13
      12 35.13
15/01/2025 09:30:21.086 233   35.14
      233 35.14
      233 35.14
15/01/2025 09:29:50.421 120   35.17
      120 35.17
      120 35.17
15/01/2025 09:29:50.259 158   35.16
      158 35.16
      158 35.16
15/01/2025 09:26:48.896 30   35.10
      30 35.10
      30 35.10
15/01/2025 09:25:31.778 340   35.09
      340 35.09
      340 35.09
15/01/2025 09:24:03.650 100   35.05
      100 35.05
      100 35.05
15/01/2025 09:22:42.368 300   35.03
      300 35.03
      300 35.03
15/01/2025 09:22:37.259 40   35.02
      40 35.02
      40 35.02
15/01/2025 09:20:21.316 40   35.03
      40 35.03
      40 35.03
15/01/2025 09:18:43.720 100   34.96
      100 34.96
      100 34.96
15/01/2025 09:13:27.668 183   35.03
      183 35.03
      183 35.03
15/01/2025 09:10:00.216 100   35.11
      100 35.11
      100 35.11
15/01/2025 09:08:15.613 100   35.15
      100 35.15
      100 35.15
15/01/2025 09:08:10.853 420   35.12
      420 35.12
      420 35.12
15/01/2025 09:06:50.546 287   35.09
      287 35.09
      287 35.09
15/01/2025 09:05:41.270 1 458   35.10
      455 35.10
      5 35.10
      1 458 35.10
      998 35.10
15/01/2025 09:05:14.672 460   35.10
      380 35.10
      80 35.10
      460 35.10
15/01/2025 09:02:54.689 214   35.00
      14 35.00
      214 35.00
      200 35.00
15/01/2025 09:02:49.534 350   35.00
      350 35.00
      350 35.00
15/01/2025 09:02:26.059 450   35.00
      450 35.00
      450 35.00
15/01/2025 09:01:36.727 100   34.95
      100 34.95
      100 34.95
15/01/2025 09:00:36.800 60   34.94
      60 34.94
      60 34.94
15/01/2025 08:19:58.179 6   34.95
      6 34.95
      6 34.95
15/01/2025 08:16:14.979 100   34.95
      100 34.95
      100 34.95
15/01/2025 08:00:46.967 185   34.82
      80 34.82
      105 34.82
      185 34.82
15/01/2025 08:00:39.422 100   34.83
      100 34.83
      56 34.83
      44 34.83
15/01/2025 08:00:08.483 53   34.79
      53 34.79
      53 34.79
15/01/2025 08:00:03.052 392   34.79
      103 34.79
      2 34.79
      30 34.79
      150 34.79
      200 34.79
      10 34.79
      50 34.79
      9 34.79
      133 34.79
      97 34.79
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 CET (UTC+1)