Fresenius SE & Co. KGaA

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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)