Fresenius SE & Co. KGaA
- Information
- Last
- Buy
- Sell
180
138
27.74
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
20/05/2024 | 19:56:50.038 | 100 | 27.74 | |
100 | 27.74 | |||
100 | 27.74 | |||
20/05/2024 | 19:45:00.230 | 150 | 27.95 | |
150 | 27.95 | |||
50 | 27.95 | |||
50 | 27.95 | |||
50 | 27.95 | |||
20/05/2024 | 19:28:49.820 | 77 | 27.95 | |
77 | 27.95 | |||
60 | 27.95 | |||
17 | 27.95 | |||
20/05/2024 | 19:13:03.274 | 10 | 27.96 | |
10 | 27.96 | |||
10 | 27.96 | |||
20/05/2024 | 18:56:11.608 | 139 | 27.96 | |
139 | 27.96 | |||
139 | 27.96 | |||
20/05/2024 | 18:56:05.671 | 531 | 27.95 | |
200 | 27.95 | |||
531 | 27.95 | |||
331 | 27.95 | |||
20/05/2024 | 18:28:46.611 | 400 | 27.73 | |
60 | 27.73 | |||
100 | 27.73 | |||
400 | 27.73 | |||
40 | 27.73 | |||
200 | 27.73 | |||
20/05/2024 | 18:26:35.444 | 650 | 27.86 | |
100 | 27.86 | |||
650 | 27.86 | |||
550 | 27.86 | |||
20/05/2024 | 18:18:45.372 | 650 | 27.86 | |
200 | 27.86 | |||
450 | 27.86 | |||
650 | 27.86 | |||
20/05/2024 | 18:17:37.387 | 41 | 27.86 | |
41 | 27.86 | |||
41 | 27.86 | |||
20/05/2024 | 17:48:31.866 | 180 | 27.87 | |
180 | 27.87 | |||
180 | 27.87 | |||
20/05/2024 | 17:48:07.507 | 200 | 27.74 | |
200 | 27.74 | |||
200 | 27.74 | |||
20/05/2024 | 17:37:02.056 | 90 | 27.70 | |
54 | 27.70 | |||
36 | 27.70 | |||
90 | 27.70 | |||
20/05/2024 | 17:26:47.174 | 157 | 27.76 | |
157 | 27.76 | |||
157 | 27.76 | |||
20/05/2024 | 17:24:50.393 | 100 | 27.76 | |
100 | 27.76 | |||
100 | 27.76 | |||
20/05/2024 | 17:17:28.425 | 899 | 27.81 | |
899 | 27.81 | |||
899 | 27.81 | |||
20/05/2024 | 17:17:14.297 | 899 | 27.81 | |
899 | 27.81 | |||
899 | 27.81 | |||
20/05/2024 | 17:08:31.352 | 20 | 27.77 | |
20 | 27.77 | |||
20 | 27.77 | |||
20/05/2024 | 17:00:51.239 | 40 | 27.75 | |
40 | 27.75 | |||
40 | 27.75 | |||
20/05/2024 | 16:44:26.649 | 200 | 27.77 | |
200 | 27.77 | |||
200 | 27.77 | |||
20/05/2024 | 16:44:03.235 | 80 | 27.76 | |
80 | 27.76 | |||
80 | 27.76 | |||
20/05/2024 | 16:41:24.383 | 55 | 27.76 | |
55 | 27.76 | |||
55 | 27.76 | |||
20/05/2024 | 16:21:28.541 | 28 | 27.78 | |
28 | 27.78 | |||
28 | 27.78 | |||
20/05/2024 | 16:18:23.009 | 4 | 27.78 | |
4 | 27.78 | |||
4 | 27.78 | |||
20/05/2024 | 16:16:37.398 | 500 | 27.79 | |
500 | 27.79 | |||
500 | 27.79 | |||
20/05/2024 | 15:52:36.925 | 35 | 27.80 | |
35 | 27.80 | |||
35 | 27.80 | |||
20/05/2024 | 15:47:40.393 | 5 | 27.80 | |
5 | 27.80 | |||
5 | 27.80 | |||
20/05/2024 | 15:47:28.912 | 175 | 27.80 | |
175 | 27.80 | |||
175 | 27.80 | |||
20/05/2024 | 15:43:51.091 | 440 | 27.80 | |
440 | 27.80 | |||
440 | 27.80 | |||
20/05/2024 | 15:42:58.712 | 22 | 27.79 | |
22 | 27.79 | |||
22 | 27.79 | |||
20/05/2024 | 15:42:12.284 | 623 | 27.80 | |
623 | 27.80 | |||
623 | 27.80 | |||
20/05/2024 | 15:41:54.889 | 440 | 27.80 | |
440 | 27.80 | |||
440 | 27.80 | |||
20/05/2024 | 15:40:38.074 | 440 | 27.81 | |
440 | 27.81 | |||
440 | 27.81 | |||
20/05/2024 | 15:40:26.601 | 1 580 | 27.80 | |
1 300 | 27.80 | |||
80 | 27.80 | |||
200 | 27.80 | |||
1 580 | 27.80 | |||
20/05/2024 | 15:40:14.640 | 900 | 27.80 | |
900 | 27.80 | |||
900 | 27.80 | |||
20/05/2024 | 15:37:09.701 | 1 | 27.80 | |
1 | 27.80 | |||
1 | 27.80 | |||
20/05/2024 | 15:35:25.349 | 440 | 27.80 | |
350 | 27.80 | |||
40 | 27.80 | |||
440 | 27.80 | |||
50 | 27.80 | |||
20/05/2024 | 15:33:52.578 | 300 | 27.82 | |
300 | 27.82 | |||
300 | 27.82 | |||
20/05/2024 | 15:32:34.102 | 50 | 27.82 | |
50 | 27.82 | |||
50 | 27.82 | |||
20/05/2024 | 15:24:52.212 | 50 | 27.84 | |
50 | 27.84 | |||
50 | 27.84 | |||
20/05/2024 | 15:19:29.708 | 10 | 27.85 | |
10 | 27.85 | |||
10 | 27.85 | |||
20/05/2024 | 15:10:42.971 | 90 | 27.85 | |
90 | 27.85 | |||
90 | 27.85 | |||
20/05/2024 | 15:05:53.751 | 178 | 27.87 | |
178 | 27.87 | |||
178 | 27.87 | |||
20/05/2024 | 14:55:57.357 | 100 | 27.86 | |
100 | 27.86 | |||
100 | 27.86 | |||
20/05/2024 | 14:44:11.054 | 50 | 27.86 | |
50 | 27.86 | |||
50 | 27.86 | |||
20/05/2024 | 14:35:47.997 | 179 | 27.86 | |
179 | 27.86 | |||
179 | 27.86 | |||
20/05/2024 | 14:13:29.007 | 35 | 27.88 | |
35 | 27.88 | |||
35 | 27.88 | |||
20/05/2024 | 14:10:57.844 | 500 | 27.88 | |
500 | 27.88 | |||
500 | 27.88 | |||
20/05/2024 | 14:07:10.393 | 10 | 27.89 | |
10 | 27.89 | |||
10 | 27.89 | |||
20/05/2024 | 14:06:49.870 | 460 | 27.90 | |
460 | 27.90 | |||
460 | 27.90 | |||
20/05/2024 | 14:02:25.024 | 50 | 27.91 | |
50 | 27.91 | |||
50 | 27.91 | |||
20/05/2024 | 13:56:44.574 | 430 | 27.90 | |
430 | 27.90 | |||
430 | 27.90 | |||
20/05/2024 | 13:52:24.118 | 360 | 27.91 | |
360 | 27.91 | |||
360 | 27.91 | |||
20/05/2024 | 13:43:19.862 | 55 | 27.88 | |
55 | 27.88 | |||
55 | 27.88 | |||
20/05/2024 | 13:40:50.915 | 66 | 27.88 | |
30 | 27.88 | |||
66 | 27.88 | |||
36 | 27.88 | |||
20/05/2024 | 13:37:05.311 | 30 | 27.90 | |
30 | 27.90 | |||
30 | 27.90 | |||
20/05/2024 | 13:31:19.443 | 32 | 27.89 | |
32 | 27.89 | |||
32 | 27.89 | |||
20/05/2024 | 13:26:00.973 | 50 | 27.89 | |
50 | 27.89 | |||
50 | 27.89 | |||
20/05/2024 | 13:22:42.000 | 35 | 27.90 | |
35 | 27.90 | |||
35 | 27.90 | |||
20/05/2024 | 13:22:18.713 | 77 | 27.89 | |
77 | 27.89 | |||
77 | 27.89 | |||
20/05/2024 | 13:19:10.103 | 590 | 27.90 | |
590 | 27.90 | |||
590 | 27.90 | |||
20/05/2024 | 13:18:48.327 | 430 | 27.90 | |
430 | 27.90 | |||
430 | 27.90 | |||
20/05/2024 | 13:18:10.352 | 430 | 27.90 | |
430 | 27.90 | |||
430 | 27.90 | |||
20/05/2024 | 13:17:15.627 | 350 | 27.91 | |
350 | 27.91 | |||
350 | 27.91 | |||
20/05/2024 | 13:12:31.132 | 430 | 27.90 | |
430 | 27.90 | |||
430 | 27.90 | |||
20/05/2024 | 13:12:20.034 | 180 | 27.90 | |
150 | 27.90 | |||
180 | 27.90 | |||
30 | 27.90 | |||
20/05/2024 | 13:10:33.161 | 75 | 27.91 | |
75 | 27.91 | |||
75 | 27.91 | |||
20/05/2024 | 13:04:45.054 | 179 | 27.92 | |
179 | 27.92 | |||
179 | 27.92 | |||
20/05/2024 | 12:47:47.203 | 430 | 27.91 | |
430 | 27.91 | |||
430 | 27.91 | |||
20/05/2024 | 12:44:55.613 | 30 | 27.92 | |
30 | 27.92 | |||
30 | 27.92 | |||
20/05/2024 | 12:38:25.324 | 1 570 | 27.92 | |
1 570 | 27.92 | |||
1 570 | 27.92 | |||
20/05/2024 | 12:38:02.954 | 430 | 27.92 | |
430 | 27.92 | |||
430 | 27.92 | |||
20/05/2024 | 12:36:11.568 | 10 | 27.92 | |
10 | 27.92 | |||
10 | 27.92 | |||
20/05/2024 | 12:25:25.525 | 44 | 27.91 | |
44 | 27.91 | |||
44 | 27.91 | |||
20/05/2024 | 12:20:25.852 | 10 | 27.92 | |
10 | 27.92 | |||
10 | 27.92 | |||
20/05/2024 | 12:16:19.800 | 230 | 27.92 | |
230 | 27.92 | |||
230 | 27.92 | |||
20/05/2024 | 12:16:19.732 | 770 | 27.92 | |
770 | 27.92 | |||
770 | 27.92 | |||
20/05/2024 | 12:15:54.794 | 51 | 27.94 | |
51 | 27.94 | |||
51 | 27.94 | |||
20/05/2024 | 12:12:24.316 | 100 | 27.97 | |
100 | 27.97 | |||
100 | 27.97 | |||
20/05/2024 | 12:08:23.378 | 53 | 27.96 | |
53 | 27.96 | |||
53 | 27.96 | |||
20/05/2024 | 12:05:08.195 | 20 | 27.95 | |
20 | 27.95 | |||
20 | 27.95 | |||
20/05/2024 | 12:02:15.840 | 50 | 27.97 | |
50 | 27.97 | |||
50 | 27.97 | |||
20/05/2024 | 11:53:55.288 | 28 | 27.96 | |
28 | 27.96 | |||
28 | 27.96 | |||
20/05/2024 | 11:44:55.854 | 110 | 27.91 | |
110 | 27.91 | |||
110 | 27.91 | |||
20/05/2024 | 11:42:22.098 | 24 | 27.92 | |
24 | 27.92 | |||
24 | 27.92 | |||
20/05/2024 | 11:41:09.620 | 70 | 27.92 | |
70 | 27.92 | |||
70 | 27.92 | |||
20/05/2024 | 11:41:07.419 | 430 | 27.92 | |
430 | 27.92 | |||
430 | 27.92 | |||
20/05/2024 | 11:32:13.668 | 240 | 27.93 | |
240 | 27.93 | |||
240 | 27.93 | |||
20/05/2024 | 11:26:04.198 | 60 | 27.93 | |
60 | 27.93 | |||
60 | 27.93 | |||
20/05/2024 | 11:18:43.340 | 430 | 27.92 | |
430 | 27.92 | |||
430 | 27.92 | |||
20/05/2024 | 11:18:06.070 | 150 | 27.92 | |
150 | 27.92 | |||
150 | 27.92 | |||
20/05/2024 | 11:14:06.131 | 121 | 27.94 | |
121 | 27.94 | |||
121 | 27.94 | |||
20/05/2024 | 11:03:38.041 | 103 | 27.95 | |
103 | 27.95 | |||
103 | 27.95 | |||
20/05/2024 | 11:01:05.688 | 209 | 27.94 | |
209 | 27.94 | |||
139 | 27.94 | |||
70 | 27.94 | |||
20/05/2024 | 11:00:41.284 | 330 | 27.95 | |
330 | 27.95 | |||
330 | 27.95 | |||
20/05/2024 | 11:00:41.140 | 670 | 27.95 | |
670 | 27.95 | |||
670 | 27.95 | |||
20/05/2024 | 11:00:29.713 | 425 | 27.96 | |
425 | 27.96 | |||
425 | 27.96 | |||
20/05/2024 | 11:00:22.813 | 425 | 27.96 | |
425 | 27.96 | |||
425 | 27.96 | |||
20/05/2024 | 10:59:17.231 | 430 | 27.98 | |
430 | 27.98 | |||
430 | 27.98 | |||
20/05/2024 | 10:58:32.835 | 65 | 27.97 | |
65 | 27.97 | |||
65 | 27.97 | |||
20/05/2024 | 10:56:37.486 | 130 | 27.97 | |
130 | 27.97 | |||
130 | 27.97 | |||
20/05/2024 | 10:54:25.685 | 900 | 27.98 | |
900 | 27.98 | |||
900 | 27.98 | |||
20/05/2024 | 10:44:26.582 | 650 | 27.97 | |
650 | 27.97 | |||
650 | 27.97 | |||
20/05/2024 | 10:43:43.148 | 45 | 27.99 | |
45 | 27.99 | |||
45 | 27.99 | |||
20/05/2024 | 10:39:24.564 | 26 | 28.00 | |
26 | 28.00 | |||
26 | 28.00 | |||
20/05/2024 | 10:30:52.572 | 300 | 27.99 | |
300 | 27.99 | |||
300 | 27.99 | |||
20/05/2024 | 10:30:39.276 | 3 | 27.98 | |
3 | 27.98 | |||
3 | 27.98 | |||
20/05/2024 | 10:28:22.604 | 25 | 27.99 | |
25 | 27.99 | |||
25 | 27.99 | |||
20/05/2024 | 10:22:09.934 | 430 | 27.98 | |
430 | 27.98 | |||
430 | 27.98 | |||
20/05/2024 | 10:17:15.461 | 270 | 27.97 | |
270 | 27.97 | |||
270 | 27.97 | |||
20/05/2024 | 10:17:03.046 | 430 | 27.96 | |
430 | 27.96 | |||
430 | 27.96 | |||
20/05/2024 | 10:07:01.475 | 51 | 28.00 | |
51 | 28.00 | |||
51 | 28.00 | |||
20/05/2024 | 10:05:25.422 | 15 | 28.00 | |
15 | 28.00 | |||
15 | 28.00 | |||
20/05/2024 | 09:59:17.869 | 35 | 28.02 | |
35 | 28.02 | |||
35 | 28.02 | |||
20/05/2024 | 09:58:44.104 | 891 | 28.03 | |
891 | 28.03 | |||
891 | 28.03 | |||
20/05/2024 | 09:58:00.489 | 53 | 28.02 | |
53 | 28.02 | |||
53 | 28.02 | |||
20/05/2024 | 09:57:41.963 | 10 | 28.03 | |
10 | 28.03 | |||
10 | 28.03 | |||
20/05/2024 | 09:56:51.183 | 102 | 28.03 | |
102 | 28.03 | |||
102 | 28.03 | |||
20/05/2024 | 09:51:33.687 | 150 | 28.04 | |
150 | 28.04 | |||
150 | 28.04 | |||
20/05/2024 | 09:39:11.468 | 200 | 28.00 | |
200 | 28.00 | |||
200 | 28.00 | |||
20/05/2024 | 09:30:08.302 | 1 | 27.99 | |
1 | 27.99 | |||
1 | 27.99 | |||
20/05/2024 | 09:18:33.631 | 43 | 28.02 | |
43 | 28.02 | |||
43 | 28.02 | |||
20/05/2024 | 09:11:18.144 | 70 | 27.99 | |
70 | 27.99 | |||
70 | 27.99 | |||
20/05/2024 | 09:03:12.806 | 90 | 27.96 | |
90 | 27.96 | |||
90 | 27.96 | |||
20/05/2024 | 09:02:23.625 | 105 | 27.96 | |
35 | 27.96 | |||
105 | 27.96 | |||
70 | 27.96 | |||
20/05/2024 | 09:02:02.251 | 76 | 27.99 | |
76 | 27.99 | |||
76 | 27.99 | |||
20/05/2024 | 09:02:00.912 | 99 | 28.01 | |
99 | 28.01 | |||
99 | 28.01 | |||
20/05/2024 | 09:01:39.845 | 200 | 28.03 | |
200 | 28.03 | |||
200 | 28.03 | |||
20/05/2024 | 08:47:22.176 | 15 | 28.15 | |
15 | 28.15 | |||
15 | 28.15 | |||
20/05/2024 | 08:45:00.155 | 60 | 28.08 | |
60 | 28.08 | |||
60 | 28.08 | |||
20/05/2024 | 08:44:16.734 | 10 | 28.15 | |
10 | 28.15 | |||
10 | 28.15 | |||
20/05/2024 | 08:34:38.836 | 60 | 28.01 | |
60 | 28.01 | |||
60 | 28.01 | |||
20/05/2024 | 08:20:00.898 | 50 | 27.98 | |
50 | 27.98 | |||
50 | 27.98 | |||
20/05/2024 | 08:13:22.883 | 40 | 27.97 | |
40 | 27.97 | |||
40 | 27.97 | |||
20/05/2024 | 08:10:31.053 | 150 | 28.16 | |
150 | 28.16 | |||
100 | 28.16 | |||
8 | 28.16 | |||
42 | 28.16 | |||
20/05/2024 | 08:00:23.009 | 4 | 28.18 | |
4 | 28.18 | |||
4 | 28.18 | |||
20/05/2024 | 08:00:06.477 | 23 | 28.00 | |
23 | 28.00 | |||
10 | 28.00 | |||
13 | 28.00 | |||
20/05/2024 | 08:00:06.422 | 1 080 | 28.17 | |
200 | 28.17 | |||
200 | 28.17 | |||
400 | 28.17 | |||
140 | 28.17 | |||
100 | 28.17 | |||
100 | 28.17 | |||
50 | 28.17 | |||
30 | 28.17 | |||
200 | 28.17 | |||
32 | 28.17 | |||
200 | 28.17 | |||
60 | 28.17 | |||
200 | 28.17 | |||
30 | 28.17 | |||
98 | 28.17 | |||
30 | 28.17 | |||
50 | 28.17 | |||
40 | 28.17 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
20/05/2024 @ 20:00:00
Last Update:
20/05/2024 @ 20:00:00