Fresenius SE & Co. KGaA
- Information
- Last
- Buy
- Sell
195
167
27.21
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
26/04/2024 | 20:35:51.206 | 250 | 27.21 | |
250 | 27.21 | |||
52 | 27.21 | |||
100 | 27.21 | |||
98 | 27.21 | |||
26/04/2024 | 20:34:41.002 | 10 | 27.42 | |
10 | 27.42 | |||
10 | 27.42 | |||
26/04/2024 | 20:06:01.730 | 6 | 27.42 | |
6 | 27.42 | |||
6 | 27.42 | |||
26/04/2024 | 20:00:20.889 | 62 | 27.23 | |
62 | 27.23 | |||
62 | 27.23 | |||
26/04/2024 | 19:48:21.936 | 62 | 27.22 | |
62 | 27.22 | |||
15 | 27.22 | |||
47 | 27.22 | |||
26/04/2024 | 19:46:20.474 | 5 | 27.42 | |
5 | 27.42 | |||
5 | 27.42 | |||
26/04/2024 | 19:46:17.369 | 50 | 27.42 | |
50 | 27.42 | |||
50 | 27.42 | |||
26/04/2024 | 18:54:21.677 | 365 | 27.42 | |
84 | 27.42 | |||
61 | 27.42 | |||
40 | 27.42 | |||
100 | 27.42 | |||
80 | 27.42 | |||
365 | 27.42 | |||
26/04/2024 | 18:48:23.737 | 35 | 27.42 | |
20 | 27.42 | |||
15 | 27.42 | |||
35 | 27.42 | |||
26/04/2024 | 18:26:14.230 | 60 | 27.20 | |
15 | 27.20 | |||
45 | 27.20 | |||
60 | 27.20 | |||
26/04/2024 | 18:09:37.230 | 14 | 27.43 | |
14 | 27.43 | |||
14 | 27.43 | |||
26/04/2024 | 18:05:20.263 | 5 | 27.43 | |
5 | 27.43 | |||
5 | 27.43 | |||
26/04/2024 | 17:56:40.423 | 60 | 27.21 | |
60 | 27.21 | |||
60 | 27.21 | |||
26/04/2024 | 17:51:43.533 | 13 | 27.20 | |
13 | 27.20 | |||
13 | 27.20 | |||
26/04/2024 | 17:51:01.138 | 100 | 27.20 | |
100 | 27.20 | |||
60 | 27.20 | |||
40 | 27.20 | |||
26/04/2024 | 17:50:57.283 | 50 | 27.44 | |
50 | 27.44 | |||
50 | 27.44 | |||
26/04/2024 | 17:37:32.850 | 50 | 27.43 | |
50 | 27.43 | |||
50 | 27.43 | |||
26/04/2024 | 17:36:31.245 | 20 | 27.33 | |
20 | 27.33 | |||
20 | 27.33 | |||
26/04/2024 | 17:36:30.935 | 700 | 27.33 | |
700 | 27.33 | |||
700 | 27.33 | |||
26/04/2024 | 17:28:12.392 | 15 | 27.28 | |
15 | 27.28 | |||
15 | 27.28 | |||
26/04/2024 | 17:23:34.766 | 720 | 27.31 | |
720 | 27.31 | |||
720 | 27.31 | |||
26/04/2024 | 17:15:53.438 | 235 | 27.30 | |
235 | 27.30 | |||
235 | 27.30 | |||
26/04/2024 | 17:14:35.434 | 20 | 27.31 | |
20 | 27.31 | |||
20 | 27.31 | |||
26/04/2024 | 17:11:29.681 | 80 | 27.32 | |
80 | 27.32 | |||
80 | 27.32 | |||
26/04/2024 | 17:11:25.120 | 10 | 27.31 | |
10 | 27.31 | |||
10 | 27.31 | |||
26/04/2024 | 17:11:02.031 | 920 | 27.32 | |
920 | 27.32 | |||
920 | 27.32 | |||
26/04/2024 | 17:10:31.636 | 100 | 27.32 | |
100 | 27.32 | |||
100 | 27.32 | |||
26/04/2024 | 17:04:54.707 | 300 | 27.30 | |
300 | 27.30 | |||
300 | 27.30 | |||
26/04/2024 | 17:01:28.225 | 30 | 27.30 | |
30 | 27.30 | |||
30 | 27.30 | |||
26/04/2024 | 16:58:36.998 | 183 | 27.31 | |
183 | 27.31 | |||
183 | 27.31 | |||
26/04/2024 | 16:56:21.143 | 43 | 27.30 | |
43 | 27.30 | |||
43 | 27.30 | |||
26/04/2024 | 16:53:05.058 | 200 | 27.32 | |
200 | 27.32 | |||
200 | 27.32 | |||
26/04/2024 | 16:49:15.679 | 25 | 27.32 | |
25 | 27.32 | |||
25 | 27.32 | |||
26/04/2024 | 16:47:21.224 | 122 | 27.30 | |
122 | 27.30 | |||
122 | 27.30 | |||
26/04/2024 | 16:44:00.426 | 900 | 27.30 | |
900 | 27.30 | |||
900 | 27.30 | |||
26/04/2024 | 16:35:35.423 | 146 | 27.39 | |
146 | 27.39 | |||
146 | 27.39 | |||
26/04/2024 | 16:31:55.733 | 80 | 27.40 | |
80 | 27.40 | |||
80 | 27.40 | |||
26/04/2024 | 16:31:13.692 | 920 | 27.40 | |
920 | 27.40 | |||
920 | 27.40 | |||
26/04/2024 | 16:18:11.608 | 440 | 27.35 | |
440 | 27.35 | |||
440 | 27.35 | |||
26/04/2024 | 16:11:17.053 | 500 | 27.32 | |
500 | 27.32 | |||
500 | 27.32 | |||
26/04/2024 | 16:09:39.385 | 23 | 27.29 | |
23 | 27.29 | |||
23 | 27.29 | |||
26/04/2024 | 16:05:41.228 | 210 | 27.30 | |
210 | 27.30 | |||
210 | 27.30 | |||
26/04/2024 | 16:05:10.526 | 200 | 27.31 | |
200 | 27.31 | |||
200 | 27.31 | |||
26/04/2024 | 16:05:06.528 | 13 | 27.30 | |
13 | 27.30 | |||
13 | 27.30 | |||
26/04/2024 | 15:53:55.129 | 26 | 27.27 | |
26 | 27.27 | |||
26 | 27.27 | |||
26/04/2024 | 15:53:15.944 | 200 | 27.30 | |
200 | 27.30 | |||
200 | 27.30 | |||
26/04/2024 | 15:52:19.758 | 300 | 27.29 | |
300 | 27.29 | |||
300 | 27.29 | |||
26/04/2024 | 15:49:31.660 | 3 | 27.29 | |
3 | 27.29 | |||
3 | 27.29 | |||
26/04/2024 | 15:48:11.117 | 60 | 27.28 | |
60 | 27.28 | |||
60 | 27.28 | |||
26/04/2024 | 15:48:08.573 | 200 | 27.26 | |
200 | 27.26 | |||
200 | 27.26 | |||
26/04/2024 | 15:45:00.939 | 99 | 27.28 | |
99 | 27.28 | |||
99 | 27.28 | |||
26/04/2024 | 15:43:05.849 | 90 | 27.27 | |
90 | 27.27 | |||
90 | 27.27 | |||
26/04/2024 | 15:43:02.080 | 100 | 27.27 | |
100 | 27.27 | |||
100 | 27.27 | |||
26/04/2024 | 15:41:46.926 | 28 | 27.25 | |
28 | 27.25 | |||
28 | 27.25 | |||
26/04/2024 | 15:36:21.126 | 2 | 27.19 | |
2 | 27.19 | |||
2 | 27.19 | |||
26/04/2024 | 15:34:39.448 | 500 | 27.20 | |
500 | 27.20 | |||
500 | 27.20 | |||
26/04/2024 | 15:32:41.794 | 20 | 27.20 | |
20 | 27.20 | |||
20 | 27.20 | |||
26/04/2024 | 15:19:34.965 | 60 | 27.20 | |
60 | 27.20 | |||
60 | 27.20 | |||
26/04/2024 | 15:10:39.994 | 30 | 27.17 | |
30 | 27.17 | |||
30 | 27.17 | |||
26/04/2024 | 15:02:10.240 | 37 | 27.16 | |
37 | 27.16 | |||
37 | 27.16 | |||
26/04/2024 | 14:55:35.069 | 50 | 27.06 | |
50 | 27.06 | |||
50 | 27.06 | |||
26/04/2024 | 14:50:04.621 | 450 | 27.10 | |
450 | 27.10 | |||
450 | 27.10 | |||
26/04/2024 | 14:48:01.325 | 70 | 27.12 | |
70 | 27.12 | |||
70 | 27.12 | |||
26/04/2024 | 14:46:51.035 | 84 | 27.13 | |
84 | 27.13 | |||
84 | 27.13 | |||
26/04/2024 | 14:42:28.585 | 50 | 27.17 | |
50 | 27.17 | |||
50 | 27.17 | |||
26/04/2024 | 14:36:03.459 | 450 | 27.12 | |
450 | 27.12 | |||
450 | 27.12 | |||
26/04/2024 | 14:33:27.259 | 250 | 27.13 | |
250 | 27.13 | |||
250 | 27.13 | |||
26/04/2024 | 14:32:46.037 | 3 040 | 27.10 | |
3 040 | 27.10 | |||
3 040 | 27.10 | |||
26/04/2024 | 14:29:39.376 | 220 | 27.02 | |
220 | 27.02 | |||
220 | 27.02 | |||
26/04/2024 | 14:26:14.504 | 270 | 27.04 | |
270 | 27.04 | |||
270 | 27.04 | |||
26/04/2024 | 14:21:13.203 | 250 | 27.06 | |
250 | 27.06 | |||
250 | 27.06 | |||
26/04/2024 | 14:12:21.505 | 50 | 27.08 | |
50 | 27.08 | |||
50 | 27.08 | |||
26/04/2024 | 14:07:53.705 | 250 | 27.07 | |
250 | 27.07 | |||
250 | 27.07 | |||
26/04/2024 | 13:57:08.918 | 120 | 27.08 | |
120 | 27.08 | |||
120 | 27.08 | |||
26/04/2024 | 13:32:53.171 | 90 | 27.09 | |
90 | 27.09 | |||
90 | 27.09 | |||
26/04/2024 | 13:23:34.805 | 40 | 27.08 | |
40 | 27.08 | |||
40 | 27.08 | |||
26/04/2024 | 13:12:42.835 | 235 | 27.05 | |
235 | 27.05 | |||
235 | 27.05 | |||
26/04/2024 | 13:08:51.710 | 450 | 27.05 | |
450 | 27.05 | |||
450 | 27.05 | |||
26/04/2024 | 13:05:54.862 | 200 | 27.02 | |
200 | 27.02 | |||
200 | 27.02 | |||
26/04/2024 | 13:01:05.821 | 20 | 26.97 | |
20 | 26.97 | |||
20 | 26.97 | |||
26/04/2024 | 12:58:56.072 | 110 | 27.02 | |
110 | 27.02 | |||
110 | 27.02 | |||
26/04/2024 | 12:57:39.896 | 50 | 27.02 | |
50 | 27.02 | |||
50 | 27.02 | |||
26/04/2024 | 12:51:52.834 | 151 | 27.02 | |
151 | 27.02 | |||
151 | 27.02 | |||
26/04/2024 | 12:47:34.862 | 70 | 27.03 | |
70 | 27.03 | |||
70 | 27.03 | |||
26/04/2024 | 12:47:23.570 | 930 | 27.03 | |
930 | 27.03 | |||
930 | 27.03 | |||
26/04/2024 | 12:43:21.399 | 30 | 27.04 | |
30 | 27.04 | |||
30 | 27.04 | |||
26/04/2024 | 12:35:25.318 | 460 | 27.00 | |
460 | 27.00 | |||
460 | 27.00 | |||
26/04/2024 | 12:35:04.070 | 3 040 | 27.01 | |
3 040 | 27.01 | |||
3 040 | 27.01 | |||
26/04/2024 | 12:25:58.934 | 503 | 26.98 | |
503 | 26.98 | |||
503 | 26.98 | |||
26/04/2024 | 12:22:19.745 | 450 | 26.98 | |
450 | 26.98 | |||
450 | 26.98 | |||
26/04/2024 | 12:18:33.534 | 500 | 26.96 | |
500 | 26.96 | |||
500 | 26.96 | |||
26/04/2024 | 12:17:03.573 | 200 | 26.96 | |
200 | 26.96 | |||
200 | 26.96 | |||
26/04/2024 | 12:16:39.898 | 1 | 26.96 | |
1 | 26.96 | |||
1 | 26.96 | |||
26/04/2024 | 12:15:02.063 | 100 | 26.96 | |
100 | 26.96 | |||
100 | 26.96 | |||
26/04/2024 | 12:13:39.988 | 450 | 26.95 | |
450 | 26.95 | |||
450 | 26.95 | |||
26/04/2024 | 12:11:29.309 | 800 | 26.97 | |
800 | 26.97 | |||
800 | 26.97 | |||
26/04/2024 | 12:06:04.847 | 15 | 26.93 | |
15 | 26.93 | |||
15 | 26.93 | |||
26/04/2024 | 12:05:26.334 | 220 | 26.98 | |
220 | 26.98 | |||
220 | 26.98 | |||
26/04/2024 | 12:05:04.463 | 300 | 26.99 | |
300 | 26.99 | |||
300 | 26.99 | |||
26/04/2024 | 11:55:19.809 | 120 | 27.03 | |
120 | 27.03 | |||
120 | 27.03 | |||
26/04/2024 | 11:50:07.364 | 500 | 27.06 | |
500 | 27.06 | |||
500 | 27.06 | |||
26/04/2024 | 11:48:29.097 | 50 | 27.07 | |
50 | 27.07 | |||
50 | 27.07 | |||
26/04/2024 | 11:45:41.419 | 150 | 27.06 | |
150 | 27.06 | |||
150 | 27.06 | |||
26/04/2024 | 11:43:36.086 | 100 | 27.07 | |
100 | 27.07 | |||
100 | 27.07 | |||
26/04/2024 | 11:38:58.399 | 100 | 27.08 | |
100 | 27.08 | |||
100 | 27.08 | |||
26/04/2024 | 11:34:24.639 | 150 | 27.06 | |
150 | 27.06 | |||
150 | 27.06 | |||
26/04/2024 | 11:22:15.167 | 350 | 27.07 | |
350 | 27.07 | |||
350 | 27.07 | |||
26/04/2024 | 11:12:50.237 | 125 | 27.07 | |
125 | 27.07 | |||
125 | 27.07 | |||
26/04/2024 | 11:11:46.535 | 140 | 27.07 | |
140 | 27.07 | |||
140 | 27.07 | |||
26/04/2024 | 11:06:06.686 | 50 | 27.06 | |
50 | 27.06 | |||
50 | 27.06 | |||
26/04/2024 | 11:03:00.586 | 185 | 27.07 | |
185 | 27.07 | |||
185 | 27.07 | |||
26/04/2024 | 10:57:09.655 | 150 | 27.15 | |
150 | 27.15 | |||
100 | 27.15 | |||
50 | 27.15 | |||
26/04/2024 | 10:50:00.022 | 30 | 27.21 | |
30 | 27.21 | |||
30 | 27.21 | |||
26/04/2024 | 10:45:33.026 | 25 | 27.21 | |
25 | 27.21 | |||
25 | 27.21 | |||
26/04/2024 | 10:45:06.494 | 10 | 27.21 | |
10 | 27.21 | |||
10 | 27.21 | |||
26/04/2024 | 10:44:06.046 | 816 | 27.23 | |
816 | 27.23 | |||
816 | 27.23 | |||
26/04/2024 | 10:35:31.167 | 75 | 27.21 | |
75 | 27.21 | |||
75 | 27.21 | |||
26/04/2024 | 10:35:09.173 | 450 | 27.20 | |
450 | 27.20 | |||
450 | 27.20 | |||
26/04/2024 | 10:34:12.766 | 102 | 27.17 | |
102 | 27.17 | |||
102 | 27.17 | |||
26/04/2024 | 10:14:58.182 | 4 | 27.20 | |
4 | 27.20 | |||
4 | 27.20 | |||
26/04/2024 | 10:12:29.072 | 100 | 27.20 | |
100 | 27.20 | |||
100 | 27.20 | |||
26/04/2024 | 10:08:05.049 | 50 | 27.18 | |
50 | 27.18 | |||
50 | 27.18 | |||
26/04/2024 | 10:03:15.875 | 84 | 27.18 | |
84 | 27.18 | |||
84 | 27.18 | |||
26/04/2024 | 09:57:41.772 | 100 | 27.19 | |
100 | 27.19 | |||
100 | 27.19 | |||
26/04/2024 | 09:53:37.714 | 3 | 27.23 | |
3 | 27.23 | |||
3 | 27.23 | |||
26/04/2024 | 09:52:59.355 | 100 | 27.20 | |
100 | 27.20 | |||
100 | 27.20 | |||
26/04/2024 | 09:51:27.308 | 155 | 27.20 | |
155 | 27.20 | |||
155 | 27.20 | |||
26/04/2024 | 09:44:21.345 | 20 | 27.21 | |
20 | 27.21 | |||
20 | 27.21 | |||
26/04/2024 | 09:43:45.133 | 460 | 27.21 | |
460 | 27.21 | |||
460 | 27.21 | |||
26/04/2024 | 09:43:39.390 | 460 | 27.19 | |
460 | 27.19 | |||
460 | 27.19 | |||
26/04/2024 | 09:42:48.925 | 140 | 27.18 | |
140 | 27.18 | |||
140 | 27.18 | |||
26/04/2024 | 09:40:12.312 | 110 | 27.16 | |
110 | 27.16 | |||
110 | 27.16 | |||
26/04/2024 | 09:37:14.220 | 100 | 27.20 | |
100 | 27.20 | |||
100 | 27.20 | |||
26/04/2024 | 09:33:44.036 | 49 | 27.18 | |
49 | 27.18 | |||
49 | 27.18 | |||
26/04/2024 | 09:25:54.162 | 30 | 27.21 | |
30 | 27.21 | |||
30 | 27.21 | |||
26/04/2024 | 09:24:00.726 | 100 | 27.21 | |
100 | 27.21 | |||
100 | 27.21 | |||
26/04/2024 | 09:21:31.108 | 28 | 27.23 | |
28 | 27.23 | |||
28 | 27.23 | |||
26/04/2024 | 09:20:07.404 | 55 | 27.22 | |
55 | 27.22 | |||
55 | 27.22 | |||
26/04/2024 | 09:19:34.141 | 75 | 27.20 | |
75 | 27.20 | |||
75 | 27.20 | |||
26/04/2024 | 09:19:07.995 | 450 | 27.20 | |
450 | 27.20 | |||
450 | 27.20 | |||
26/04/2024 | 09:18:52.343 | 2 | 27.22 | |
2 | 27.22 | |||
2 | 27.22 | |||
26/04/2024 | 09:16:57.525 | 60 | 27.15 | |
60 | 27.15 | |||
60 | 27.15 | |||
26/04/2024 | 09:16:03.979 | 150 | 27.17 | |
150 | 27.17 | |||
150 | 27.17 | |||
26/04/2024 | 09:15:02.344 | 100 | 27.16 | |
100 | 27.16 | |||
100 | 27.16 | |||
26/04/2024 | 09:14:46.560 | 200 | 27.19 | |
200 | 27.19 | |||
200 | 27.19 | |||
26/04/2024 | 09:12:34.256 | 35 | 27.04 | |
35 | 27.04 | |||
35 | 27.04 | |||
26/04/2024 | 09:10:35.711 | 100 | 27.06 | |
100 | 27.06 | |||
100 | 27.06 | |||
26/04/2024 | 09:06:35.346 | 80 | 27.03 | |
80 | 27.03 | |||
80 | 27.03 | |||
26/04/2024 | 09:05:27.514 | 30 | 26.93 | |
30 | 26.93 | |||
30 | 26.93 | |||
26/04/2024 | 09:05:27.344 | 4 | 26.93 | |
4 | 26.93 | |||
4 | 26.93 | |||
26/04/2024 | 09:04:59.140 | 260 | 26.97 | |
60 | 26.97 | |||
200 | 26.97 | |||
260 | 26.97 | |||
26/04/2024 | 09:04:58.956 | 500 | 27.00 | |
500 | 27.00 | |||
20 | 27.00 | |||
402 | 27.00 | |||
78 | 27.00 | |||
26/04/2024 | 09:04:41.317 | 380 | 27.00 | |
20 | 27.00 | |||
380 | 27.00 | |||
100 | 27.00 | |||
200 | 27.00 | |||
10 | 27.00 | |||
50 | 27.00 | |||
26/04/2024 | 09:02:28.606 | 170 | 27.01 | |
170 | 27.01 | |||
170 | 27.01 | |||
26/04/2024 | 09:02:28.510 | 226 | 27.01 | |
226 | 27.01 | |||
226 | 27.01 | |||
26/04/2024 | 09:02:28.383 | 74 | 27.02 | |
74 | 27.02 | |||
74 | 27.02 | |||
26/04/2024 | 09:02:28.188 | 30 | 27.03 | |
30 | 27.03 | |||
30 | 27.03 | |||
26/04/2024 | 09:01:02.652 | 100 | 27.05 | |
100 | 27.05 | |||
100 | 27.05 | |||
26/04/2024 | 09:00:58.562 | 60 | 27.07 | |
60 | 27.07 | |||
60 | 27.07 | |||
26/04/2024 | 09:00:58.463 | 120 | 27.08 | |
120 | 27.08 | |||
120 | 27.08 | |||
26/04/2024 | 08:51:46.249 | 120 | 27.17 | |
60 | 27.17 | |||
60 | 27.17 | |||
120 | 27.17 | |||
26/04/2024 | 08:31:59.277 | 100 | 27.18 | |
100 | 27.18 | |||
100 | 27.18 | |||
26/04/2024 | 08:31:37.353 | 2 | 27.18 | |
2 | 27.18 | |||
2 | 27.18 | |||
26/04/2024 | 08:26:16.687 | 83 | 27.18 | |
83 | 27.18 | |||
83 | 27.18 | |||
26/04/2024 | 08:18:03.768 | 100 | 27.19 | |
99 | 27.19 | |||
1 | 27.19 | |||
100 | 27.19 | |||
26/04/2024 | 08:00:19.657 | 100 | 27.31 | |
100 | 27.31 | |||
100 | 27.31 | |||
26/04/2024 | 08:00:02.623 | 466 | 27.32 | |
111 | 27.32 | |||
100 | 27.32 | |||
1 | 27.32 | |||
15 | 27.32 | |||
340 | 27.32 | |||
10 | 27.32 | |||
200 | 27.32 | |||
15 | 27.32 | |||
140 | 27.32 |
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:
26/04/2024 @ 21:03:08
Last Update:
26/04/2024 @ 21:03:08