Fresenius SE & Co. KGaA

196

171

27.75

Date Time Volume Order Volume Price
30/04/2024 15:55:10.183 100   27.75
      100 27.75
      100 27.75
30/04/2024 15:53:40.364 66   27.81
      66 27.81
      66 27.81
30/04/2024 15:51:10.212 100   27.87
      100 27.87
      100 27.87
30/04/2024 15:40:36.692 140   27.85
      140 27.85
      140 27.85
30/04/2024 15:40:36.479 440   27.85
      440 27.85
      440 27.85
30/04/2024 15:40:36.312 440   27.85
      440 27.85
      440 27.85
30/04/2024 15:40:32.763 440   27.85
      440 27.85
      440 27.85
30/04/2024 15:40:31.940 440   27.85
      440 27.85
      440 27.85
30/04/2024 15:38:04.460 270   27.86
      270 27.86
      270 27.86
30/04/2024 15:38:04.349 730   27.86
      730 27.86
      730 27.86
30/04/2024 15:36:23.499 1   27.85
      1 27.85
      1 27.85
30/04/2024 15:29:03.477 500   27.80
      500 27.80
      500 27.80
30/04/2024 15:22:59.961 8   27.80
      8 27.80
      8 27.80
30/04/2024 15:20:47.196 40   27.84
      40 27.84
      40 27.84
30/04/2024 15:18:13.701 430   27.91
      430 27.91
      430 27.91
30/04/2024 15:17:39.873 60   27.90
      60 27.90
      60 27.90
30/04/2024 15:17:39.503 720   27.90
      720 27.90
      720 27.90
30/04/2024 15:17:39.309 720   27.90
      720 27.90
      720 27.90
30/04/2024 15:17:13.820 900   27.90
      900 27.90
      900 27.90
30/04/2024 15:13:06.572 80   27.91
      80 27.91
      80 27.91
30/04/2024 15:05:16.972 800   27.89
      800 27.89
      800 27.89
30/04/2024 15:02:36.580 40   27.89
      40 27.89
      40 27.89
30/04/2024 14:56:28.914 5   27.94
      5 27.94
      5 27.94
30/04/2024 14:49:07.551 25   27.90
      25 27.90
      25 27.90
30/04/2024 14:47:05.656 50   27.91
      50 27.91
      50 27.91
30/04/2024 14:45:20.676 60   27.92
      60 27.92
      60 27.92
30/04/2024 14:44:00.023 150   27.91
      150 27.91
      150 27.91
30/04/2024 14:41:25.429 510   27.88
      510 27.88
      510 27.88
30/04/2024 14:41:02.609 500   27.87
      500 27.87
      500 27.87
30/04/2024 14:34:27.169 10   27.90
      10 27.90
      10 27.90
30/04/2024 14:23:29.255 36   27.99
      36 27.99
      36 27.99
30/04/2024 14:22:36.842 7   27.99
      7 27.99
      7 27.99
30/04/2024 14:18:59.467 18   27.98
      18 27.98
      18 27.98
30/04/2024 14:14:33.841 40   27.96
      40 27.96
      40 27.96
30/04/2024 14:09:08.611 240   27.95
      240 27.95
      240 27.95
30/04/2024 13:53:58.618 200   27.90
      200 27.90
      200 27.90
30/04/2024 13:49:30.546 350   27.93
      350 27.93
      350 27.93
30/04/2024 13:48:02.232 2   27.94
      2 27.94
      2 27.94
30/04/2024 13:46:27.834 37   27.94
      37 27.94
      37 27.94
30/04/2024 13:41:19.193 40   27.93
      40 27.93
      40 27.93
30/04/2024 13:33:21.445 100   27.95
      100 27.95
      100 27.95
30/04/2024 13:31:44.892 100   27.95
      100 27.95
      100 27.95
30/04/2024 13:29:37.208 500   27.96
      500 27.96
      500 27.96
30/04/2024 13:24:16.188 25   27.97
      25 27.97
      25 27.97
30/04/2024 13:24:00.573 200   27.97
      200 27.97
      200 27.97
30/04/2024 13:23:57.287 60   27.98
      60 27.98
      60 27.98
30/04/2024 13:21:05.137 150   27.98
      150 27.98
      150 27.98
30/04/2024 13:20:59.414 430   27.97
      430 27.97
      430 27.97
30/04/2024 13:18:21.744 30   27.95
      30 27.95
      30 27.95
30/04/2024 13:18:09.831 495   27.95
      495 27.95
      495 27.95
30/04/2024 13:16:58.311 215   27.95
      215 27.95
      215 27.95
30/04/2024 13:11:41.957 900   27.93
      900 27.93
      900 27.93
30/04/2024 13:08:26.060 430   27.94
      430 27.94
      430 27.94
30/04/2024 13:06:28.159 430   27.95
      430 27.95
      430 27.95
30/04/2024 13:06:27.722 430   27.95
      430 27.95
      430 27.95
30/04/2024 13:06:19.383 430   27.95
      430 27.95
      430 27.95
30/04/2024 13:05:52.433 700   27.95
      700 27.95
      700 27.95
30/04/2024 12:56:53.877 553   27.95
      553 27.95
      553 27.95
30/04/2024 12:48:41.066 30   27.97
      30 27.97
      30 27.97
30/04/2024 12:45:33.637 71   27.97
      71 27.97
      71 27.97
30/04/2024 12:44:33.440 42   27.96
      42 27.96
      42 27.96
30/04/2024 12:44:15.103 4   27.97
      4 27.97
      4 27.97
30/04/2024 12:38:53.277 450   27.98
      450 27.98
      450 27.98
30/04/2024 12:38:13.707 25   27.97
      25 27.97
      25 27.97
30/04/2024 12:36:47.309 113   27.96
      113 27.96
      113 27.96
30/04/2024 12:36:02.779 180   27.97
      180 27.97
      180 27.97
30/04/2024 12:33:55.479 430   27.96
      430 27.96
      430 27.96
30/04/2024 12:31:21.419 375   27.96
      375 27.96
      375 27.96
30/04/2024 12:28:13.798 15   27.98
      15 27.98
      15 27.98
30/04/2024 12:24:14.895 40   27.98
      40 27.98
      40 27.98
30/04/2024 12:20:59.711 175   27.98
      175 27.98
      175 27.98
30/04/2024 12:20:33.437 300   27.99
      300 27.99
      300 27.99
30/04/2024 12:20:11.575 150   27.98
      150 27.98
      150 27.98
30/04/2024 12:16:55.764 150   27.99
      150 27.99
      150 27.99
30/04/2024 12:15:01.032 300   27.97
      300 27.97
      300 27.97
30/04/2024 12:14:51.982 16   27.98
      16 27.98
      16 27.98
30/04/2024 12:01:03.436 80   27.95
      80 27.95
      80 27.95
30/04/2024 12:00:49.059 70   27.96
      70 27.96
      70 27.96
30/04/2024 12:00:44.130 30   27.95
      30 27.95
      30 27.95
30/04/2024 11:51:02.263 10   27.95
      10 27.95
      10 27.95
30/04/2024 11:50:50.363 510   27.95
      510 27.95
      510 27.95
30/04/2024 11:44:31.561 100   27.93
      100 27.93
      100 27.93
30/04/2024 11:43:38.389 30   27.93
      30 27.93
      30 27.93
30/04/2024 11:41:46.426 48   27.94
      48 27.94
      48 27.94
30/04/2024 11:40:42.429 430   27.94
      430 27.94
      430 27.94
30/04/2024 11:40:36.396 10   27.94
      10 27.94
      10 27.94
30/04/2024 11:40:29.056 15   27.94
      15 27.94
      15 27.94
30/04/2024 11:40:00.856 100   27.94
      100 27.94
      100 27.94
30/04/2024 11:39:41.517 240   27.95
      240 27.95
      240 27.95
30/04/2024 11:34:57.982 10   27.96
      10 27.96
      10 27.96
30/04/2024 11:30:47.011 20   27.98
      20 27.98
      20 27.98
30/04/2024 11:29:54.173 430   27.96
      430 27.96
      430 27.96
30/04/2024 11:28:33.918 40   27.98
      40 27.98
      40 27.98
30/04/2024 11:27:51.167 150   27.97
      150 27.97
      150 27.97
30/04/2024 11:27:41.988 200   27.97
      200 27.97
      200 27.97
30/04/2024 11:25:52.718 9   27.97
      9 27.97
      9 27.97
30/04/2024 11:25:10.359 35   27.97
      35 27.97
      35 27.97
30/04/2024 11:19:48.595 158   27.96
      158 27.96
      158 27.96
30/04/2024 11:15:49.643 150   27.96
      150 27.96
      150 27.96
30/04/2024 11:13:42.088 430   27.96
      430 27.96
      430 27.96
30/04/2024 11:13:18.008 100   27.95
      100 27.95
      100 27.95
30/04/2024 11:11:31.008 150   27.95
      150 27.95
      150 27.95
30/04/2024 11:08:21.209 25   27.95
      25 27.95
      25 27.95
30/04/2024 11:08:18.497 26   27.95
      26 27.95
      26 27.95
30/04/2024 11:07:03.630 6   27.97
      6 27.97
      6 27.97
30/04/2024 11:06:38.753 20   27.96
      20 27.96
      20 27.96
30/04/2024 11:06:30.683 2 367   27.95
      1 617 27.95
      561 27.95
      650 27.95
      100 27.95
      1 806 27.95
30/04/2024 11:06:24.152 400   27.95
      400 27.95
      400 27.95
30/04/2024 11:06:14.077 400   27.95
      400 27.95
      400 27.95
30/04/2024 11:05:28.856 400   27.95
      283 27.95
      400 27.95
      117 27.95
30/04/2024 11:04:26.931 1 000   27.90
      1 000 27.90
      500 27.90
      500 27.90
30/04/2024 11:02:52.094 140   27.90
      140 27.90
      140 27.90
30/04/2024 11:02:35.973 71   27.90
      71 27.90
      71 27.90
30/04/2024 11:01:34.447 370   27.90
      100 27.90
      50 27.90
      70 27.90
      150 27.90
      370 27.90
30/04/2024 10:59:23.914 400   27.88
      400 27.88
      400 27.88
30/04/2024 10:56:13.403 1 000   27.89
      879 27.89
      121 27.89
      1 000 27.89
30/04/2024 10:51:19.949 90   27.82
      90 27.82
      90 27.82
30/04/2024 10:39:04.858 14   27.82
      14 27.82
      14 27.82
30/04/2024 10:30:20.830 100   27.85
      100 27.85
      100 27.85
30/04/2024 10:28:09.544 750   27.85
      750 27.85
      750 27.85
30/04/2024 10:27:31.934 393   27.84
      3 27.84
      40 27.84
      393 27.84
      350 27.84
30/04/2024 10:25:32.445 2 000   27.85
      1 500 27.85
      50 27.85
      450 27.85
      2 000 27.85
30/04/2024 10:24:52.706 200   27.83
      200 27.83
      200 27.83
30/04/2024 10:19:20.401 117   27.80
      117 27.80
      117 27.80
30/04/2024 10:12:29.426 7   27.76
      7 27.76
      7 27.76
30/04/2024 10:11:10.681 440   27.74
      440 27.74
      440 27.74
30/04/2024 10:06:45.880 250   27.78
      250 27.78
      250 27.78
30/04/2024 10:03:37.442 300   27.79
      300 27.79
      300 27.79
30/04/2024 10:02:34.907 1   27.77
      1 27.77
      1 27.77
30/04/2024 10:01:05.956 25   27.79
      25 27.79
      25 27.79
30/04/2024 10:00:52.242 100   27.80
      100 27.80
      100 27.80
30/04/2024 10:00:07.122 1 900   27.75
      1 900 27.75
      1 900 27.75
30/04/2024 10:00:00.778 400   27.79
      400 27.79
      400 27.79
30/04/2024 09:59:21.683 400   27.79
      400 27.79
      400 27.79
30/04/2024 09:58:15.817 90   27.81
      90 27.81
      90 27.81
30/04/2024 09:53:26.910 260   27.81
      260 27.81
      260 27.81
30/04/2024 09:51:29.338 16   27.79
      16 27.79
      16 27.79
30/04/2024 09:48:48.024 440   27.80
      440 27.80
      440 27.80
30/04/2024 09:46:39.495 400   27.81
      400 27.81
      400 27.81
30/04/2024 09:45:47.861 900   27.80
      900 27.80
      900 27.80
30/04/2024 09:43:24.437 900   27.81
      900 27.81
      900 27.81
30/04/2024 09:42:30.340 440   27.81
      440 27.81
      440 27.81
30/04/2024 09:42:25.963 50   27.78
      50 27.78
      50 27.78
30/04/2024 09:41:07.145 150   27.79
      150 27.79
      150 27.79
30/04/2024 09:37:38.791 230   27.79
      230 27.79
      230 27.79
30/04/2024 09:37:30.862 900   27.79
      900 27.79
      900 27.79
30/04/2024 09:37:30.442 900   27.79
      900 27.79
      900 27.79
30/04/2024 09:36:58.558 670   27.79
      670 27.79
      670 27.79
30/04/2024 09:34:24.604 600   27.82
      600 27.82
      600 27.82
30/04/2024 09:31:27.365 401   27.80
      100 27.80
      100 27.80
      8 27.80
      45 27.80
      401 27.80
      100 27.80
      48 27.80
30/04/2024 09:21:26.451 37   27.76
      37 27.76
      37 27.76
30/04/2024 09:21:11.226 115   27.75
      115 27.75
      115 27.75
30/04/2024 09:19:49.817 250   27.74
      250 27.74
      250 27.74
30/04/2024 09:19:32.363 100   27.74
      100 27.74
      100 27.74
30/04/2024 09:18:31.575 170   27.77
      170 27.77
      170 27.77
30/04/2024 09:17:12.032 270   27.75
      270 27.75
      270 27.75
30/04/2024 09:17:09.555 530   27.75
      530 27.75
      530 27.75
30/04/2024 09:15:15.153 252   27.71
      252 27.71
      252 27.71
30/04/2024 09:15:09.441 177   27.70
      177 27.70
      77 27.70
      100 27.70
30/04/2024 09:13:44.490 54   27.70
      54 27.70
      54 27.70
30/04/2024 09:02:34.484 130   27.64
      130 27.64
      130 27.64
30/04/2024 09:00:47.965 4   27.67
      4 27.67
      4 27.67
30/04/2024 09:00:23.565 95   27.60
      35 27.60
      95 27.60
      60 27.60
30/04/2024 08:52:07.805 300   27.54
      100 27.54
      300 27.54
      200 27.54
30/04/2024 08:45:13.119 20   27.67
      20 27.67
      20 27.67
30/04/2024 08:42:52.310 4   27.67
      4 27.67
      4 27.67
30/04/2024 08:38:06.338 3   27.54
      3 27.54
      3 27.54
30/04/2024 08:27:19.940 100   27.56
      40 27.56
      60 27.56
      100 27.56
30/04/2024 08:06:28.687 5   27.66
      5 27.66
      5 27.66
30/04/2024 08:00:21.689 19   27.54
      19 27.54
      19 27.54
30/04/2024 08:00:04.733 133   27.64
      132 27.64
      30 27.64
      1 27.64
      3 27.64
      100 27.64
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)