Fresenius SE & Co. KGaA
- Information
- Last
- Buy
- Sell
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
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:
30/04/2024 @ 15:55:22
Last Update:
30/04/2024 @ 15:55:22