freenet AG

274

249

27.18

Date Time Volume Order Volume Price
26/04/2024 21:45:51.640 40   27.18
      40 27.18
      40 27.18
26/04/2024 21:40:03.983 4   27.04
      4 27.04
      4 27.04
26/04/2024 21:34:25.510 50   27.18
      50 27.18
      50 27.18
26/04/2024 21:05:55.451 200   27.18
      200 27.18
      200 27.18
26/04/2024 20:54:52.981 10   27.18
      10 27.18
      10 27.18
26/04/2024 20:34:44.879 80   27.18
      80 27.18
      80 27.18
26/04/2024 20:30:11.256 200   27.16
      200 27.16
      200 27.16
26/04/2024 20:06:56.861 50   27.16
      50 27.16
      50 27.16
26/04/2024 20:06:18.498 110   27.16
      100 27.16
      10 27.16
      110 27.16
26/04/2024 20:00:35.227 1   27.18
      1 27.18
      1 27.18
26/04/2024 19:58:10.128 200   27.00
      200 27.00
      30 27.00
      170 27.00
26/04/2024 19:56:23.249 200   27.06
      200 27.06
      200 27.06
26/04/2024 19:43:01.280 10   27.18
      10 27.18
      10 27.18
26/04/2024 19:38:56.616 1   27.06
      1 27.06
      1 27.06
26/04/2024 19:35:27.246 500   27.16
      500 27.16
      500 27.16
26/04/2024 19:34:49.484 200   27.14
      200 27.14
      200 27.14
26/04/2024 19:33:52.676 200   27.14
      200 27.14
      100 27.14
      100 27.14
26/04/2024 19:32:14.372 1   27.06
      1 27.06
      1 27.06
26/04/2024 19:03:43.147 25   27.14
      25 27.14
      25 27.14
26/04/2024 18:45:52.090 200   27.14
      100 27.14
      100 27.14
      200 27.14
26/04/2024 18:40:12.557 19   27.14
      19 27.14
      19 27.14
26/04/2024 18:17:20.693 4   27.02
      4 27.02
      4 27.02
26/04/2024 18:10:51.818 100   27.10
      9 27.10
      100 27.10
      91 27.10
26/04/2024 17:59:32.354 1 100   27.14
      1 100 27.14
      1 100 27.14
26/04/2024 17:59:02.864 300   27.12
      300 27.12
      200 27.12
      100 27.12
26/04/2024 17:52:25.560 50   27.12
      50 27.12
      50 27.12
26/04/2024 17:43:26.214 50   26.94
      50 26.94
      50 26.94
26/04/2024 17:41:43.681 130   26.94
      130 26.94
      130 26.94
26/04/2024 17:41:36.504 200   27.02
      200 27.02
      200 27.02
26/04/2024 17:29:22.198 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:27:19.606 50   27.06
      50 27.06
      50 27.06
26/04/2024 17:24:48.829 100   27.08
      100 27.08
      100 27.08
26/04/2024 17:23:19.692 200   27.06
      200 27.06
      200 27.06
26/04/2024 17:22:36.413 200   27.08
      200 27.08
      200 27.08
26/04/2024 17:16:46.787 100   27.08
      100 27.08
      100 27.08
26/04/2024 17:15:58.009 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:14:18.064 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:14:15.960 2 100   27.06
      2 100 27.06
      2 100 27.06
26/04/2024 17:13:57.592 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:09:54.366 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:08:58.644 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:08:51.004 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:08:37.283 300   27.08
      300 27.08
      300 27.08
26/04/2024 17:04:30.032 37   27.08
      37 27.08
      37 27.08
26/04/2024 17:01:42.899 120   27.08
      120 27.08
      120 27.08
26/04/2024 16:53:11.242 1   27.06
      1 27.06
      1 27.06
26/04/2024 16:46:05.339 300   27.06
      300 27.06
      300 27.06
26/04/2024 16:46:04.871 10   27.08
      10 27.08
      10 27.08
26/04/2024 16:46:04.602 971   27.10
      671 27.10
      300 27.10
      971 27.10
26/04/2024 16:45:15.663 949   27.10
      949 27.10
      649 27.10
      300 27.10
26/04/2024 16:45:13.751 55   27.08
      55 27.08
      55 27.08
26/04/2024 16:42:15.747 40   27.10
      40 27.10
      40 27.10
26/04/2024 16:41:57.945 11   27.10
      11 27.10
      11 27.10
26/04/2024 16:40:47.851 30   27.10
      30 27.10
      30 27.10
26/04/2024 16:40:28.407 300   27.08
      300 27.08
      300 27.08
26/04/2024 16:35:41.586 400   27.10
      400 27.10
      400 27.10
26/04/2024 16:35:32.527 300   27.10
      300 27.10
      300 27.10
26/04/2024 16:31:02.459 300   27.10
      300 27.10
      300 27.10
26/04/2024 16:24:10.953 270   27.10
      270 27.10
      270 27.10
26/04/2024 16:23:15.517 500   27.08
      500 27.08
      500 27.08
26/04/2024 16:23:05.119 300   27.08
      300 27.08
      300 27.08
26/04/2024 16:22:39.595 300   27.08
      300 27.08
      300 27.08
26/04/2024 16:07:37.514 200   27.06
      200 27.06
      200 27.06
26/04/2024 16:07:08.042 300   27.06
      300 27.06
      300 27.06
26/04/2024 15:58:10.198 100   27.06
      100 27.06
      100 27.06
26/04/2024 15:50:17.098 300   27.08
      300 27.08
      300 27.08
26/04/2024 15:49:25.061 258   27.08
      258 27.08
      258 27.08
26/04/2024 15:41:21.643 100   27.06
      100 27.06
      100 27.06
26/04/2024 15:41:06.188 300   27.06
      300 27.06
      300 27.06
26/04/2024 15:39:49.846 300   27.06
      300 27.06
      300 27.06
26/04/2024 15:39:38.968 130   27.04
      130 27.04
      130 27.04
26/04/2024 15:39:08.818 35   27.04
      35 27.04
      35 27.04
26/04/2024 15:35:17.287 300   27.02
      300 27.02
      300 27.02
26/04/2024 15:33:55.942 300   27.02
      300 27.02
      300 27.02
26/04/2024 15:30:59.367 300   26.98
      300 26.98
      300 26.98
26/04/2024 15:30:36.666 260   26.98
      160 26.98
      100 26.98
      260 26.98
26/04/2024 15:30:33.164 300   26.98
      300 26.98
      300 26.98
26/04/2024 15:29:25.142 500   27.00
      97 27.00
      400 27.00
      500 27.00
      3 27.00
26/04/2024 15:28:59.845 20   27.02
      20 27.02
      20 27.02
26/04/2024 15:26:39.050 25   27.02
      25 27.02
      25 27.02
26/04/2024 15:21:47.712 70   27.02
      70 27.02
      70 27.02
26/04/2024 15:15:40.865 185   27.02
      185 27.02
      185 27.02
26/04/2024 15:06:01.247 100   27.02
      100 27.02
      100 27.02
26/04/2024 15:06:00.374 300   27.02
      300 27.02
      300 27.02
26/04/2024 15:05:53.998 300   27.02
      300 27.02
      300 27.02
26/04/2024 14:57:26.333 100   27.02
      100 27.02
      100 27.02
26/04/2024 14:52:46.946 300   27.02
      300 27.02
      300 27.02
26/04/2024 14:52:11.149 70   27.04
      70 27.04
      70 27.04
26/04/2024 14:49:51.144 40   27.04
      40 27.04
      40 27.04
26/04/2024 14:48:03.310 150   27.02
      150 27.02
      150 27.02
26/04/2024 14:47:56.802 300   27.02
      300 27.02
      300 27.02
26/04/2024 14:46:24.760 10   27.06
      10 27.06
      10 27.06
26/04/2024 14:45:17.653 200   27.08
      200 27.08
      200 27.08
26/04/2024 14:43:55.824 300   27.06
      300 27.06
      300 27.06
26/04/2024 14:36:03.949 106   27.12
      106 27.12
      106 27.12
26/04/2024 14:34:39.724 300   27.12
      300 27.12
      300 27.12
26/04/2024 14:18:33.844 35   27.08
      35 27.08
      35 27.08
26/04/2024 14:17:13.948 300   27.06
      300 27.06
      300 27.06
26/04/2024 14:15:06.281 300   27.06
      300 27.06
      300 27.06
26/04/2024 14:10:24.579 190   27.02
      190 27.02
      190 27.02
26/04/2024 14:05:55.217 250   27.06
      175 27.06
      75 27.06
      250 27.06
26/04/2024 14:03:52.628 30   27.04
      30 27.04
      30 27.04
26/04/2024 14:01:08.364 300   27.04
      300 27.04
      300 27.04
26/04/2024 13:51:40.878 300   27.04
      300 27.04
      300 27.04
26/04/2024 13:49:32.032 50   27.04
      50 27.04
      50 27.04
26/04/2024 13:47:14.170 300   27.04
      300 27.04
      300 27.04
26/04/2024 13:36:34.364 300   27.04
      300 27.04
      300 27.04
26/04/2024 13:35:24.260 50   27.04
      50 27.04
      50 27.04
26/04/2024 13:35:17.025 300   27.04
      300 27.04
      300 27.04
26/04/2024 13:31:42.461 100   27.06
      100 27.06
      100 27.06
26/04/2024 13:29:20.725 100   27.06
      100 27.06
      100 27.06
26/04/2024 13:29:08.369 80   27.06
      80 27.06
      80 27.06
26/04/2024 13:25:53.674 115   27.06
      115 27.06
      115 27.06
26/04/2024 13:22:59.698 110   27.04
      110 27.04
      110 27.04
26/04/2024 13:22:33.841 300   27.04
      300 27.04
      300 27.04
26/04/2024 13:21:18.134 100   27.06
      100 27.06
      100 27.06
26/04/2024 13:18:56.124 10   27.04
      10 27.04
      10 27.04
26/04/2024 13:17:49.392 1   27.04
      1 27.04
      1 27.04
26/04/2024 13:11:02.652 4   27.04
      4 27.04
      4 27.04
26/04/2024 13:08:41.074 100   27.06
      100 27.06
      100 27.06
26/04/2024 13:04:12.725 300   27.06
      300 27.06
      300 27.06
26/04/2024 12:56:11.620 1 000   27.00
      1 000 27.00
      1 000 27.00
26/04/2024 12:54:20.923 300   27.00
      300 27.00
      300 27.00
26/04/2024 12:53:45.277 100   27.00
      100 27.00
      100 27.00
26/04/2024 12:51:20.800 300   27.00
      300 27.00
      300 27.00
26/04/2024 12:49:43.649 201   26.98
      201 26.98
      201 26.98
26/04/2024 12:48:55.535 300   26.98
      300 26.98
      300 26.98
26/04/2024 12:48:20.667 300   27.00
      300 27.00
      300 27.00
26/04/2024 12:44:59.630 37   27.00
      37 27.00
      37 27.00
26/04/2024 12:38:25.994 250   27.00
      250 27.00
      250 27.00
26/04/2024 12:35:49.486 300   26.98
      300 26.98
      300 26.98
26/04/2024 12:34:24.208 300   26.98
      300 26.98
      200 26.98
      100 26.98
26/04/2024 12:33:04.941 200   26.94
      200 26.94
      200 26.94
26/04/2024 12:31:45.168 300   26.96
      300 26.96
      300 26.96
26/04/2024 12:30:33.015 300   26.98
      300 26.98
      300 26.98
26/04/2024 12:28:19.321 200   26.98
      35 26.98
      165 26.98
      200 26.98
26/04/2024 12:27:50.851 20   26.96
      20 26.96
      20 26.96
26/04/2024 12:21:11.562 21   26.96
      21 26.96
      21 26.96
26/04/2024 12:15:31.784 190   26.92
      190 26.92
      190 26.92
26/04/2024 12:14:11.368 3   26.94
      3 26.94
      3 26.94
26/04/2024 12:14:02.273 200   26.94
      200 26.94
      200 26.94
26/04/2024 12:13:45.367 300   26.94
      300 26.94
      300 26.94
26/04/2024 12:13:08.715 100   26.94
      100 26.94
      100 26.94
26/04/2024 12:10:29.957 50   26.94
      50 26.94
      50 26.94
26/04/2024 12:03:55.132 300   26.96
      200 26.96
      100 26.96
      300 26.96
26/04/2024 12:03:44.480 300   26.96
      300 26.96
      300 26.96
26/04/2024 12:02:45.131 100   26.94
      100 26.94
      100 26.94
26/04/2024 12:02:29.484 300   26.94
      300 26.94
      300 26.94
26/04/2024 12:02:03.983 150   26.94
      150 26.94
      150 26.94
26/04/2024 12:00:29.950 1 500   26.88
      1 500 26.88
      35 26.88
      1 465 26.88
26/04/2024 11:59:57.250 300   26.92
      300 26.92
      300 26.92
26/04/2024 11:58:19.558 20   26.94
      20 26.94
      20 26.94
26/04/2024 11:57:14.987 10   26.94
      10 26.94
      10 26.94
26/04/2024 11:56:08.099 8   26.94
      8 26.94
      8 26.94
26/04/2024 11:55:48.657 110   26.94
      110 26.94
      110 26.94
26/04/2024 11:54:42.059 46   26.92
      46 26.92
      46 26.92
26/04/2024 11:54:35.906 200   26.92
      200 26.92
      200 26.92
26/04/2024 11:54:35.643 300   26.92
      300 26.92
      300 26.92
26/04/2024 11:54:28.480 300   26.92
      300 26.92
      300 26.92
26/04/2024 11:49:51.704 440   26.94
      440 26.94
      440 26.94
26/04/2024 11:49:31.586 300   26.94
      300 26.94
      300 26.94
26/04/2024 11:49:01.404 500   26.94
      490 26.94
      10 26.94
      500 26.94
26/04/2024 11:48:44.803 250   26.92
      250 26.92
      250 26.92
26/04/2024 11:42:44.811 250   26.92
      250 26.92
      250 26.92
26/04/2024 11:42:39.314 300   26.92
      300 26.92
      300 26.92
26/04/2024 11:41:29.628 300   26.92
      300 26.92
      300 26.92
26/04/2024 11:41:20.753 300   26.90
      300 26.90
      300 26.90
26/04/2024 11:39:46.003 115   26.92
      115 26.92
      115 26.92
26/04/2024 11:38:10.556 300   26.92
      300 26.92
      300 26.92
26/04/2024 11:38:08.113 210   26.90
      210 26.90
      210 26.90
26/04/2024 11:37:59.899 300   26.90
      300 26.90
      300 26.90
26/04/2024 11:36:09.382 1 125   26.90
      1 125 26.90
      1 125 26.90
26/04/2024 11:32:56.800 30   26.90
      30 26.90
      30 26.90
26/04/2024 11:32:01.879 300   26.90
      300 26.90
      300 26.90
26/04/2024 11:31:15.939 50   26.88
      50 26.88
      50 26.88
26/04/2024 11:30:46.528 280   26.90
      280 26.90
      280 26.90
26/04/2024 11:22:37.561 90   26.90
      90 26.90
      90 26.90
26/04/2024 11:13:12.741 300   26.88
      300 26.88
      300 26.88
26/04/2024 11:13:10.433 19   26.90
      19 26.90
      19 26.90
26/04/2024 11:08:54.941 110   26.88
      110 26.88
      110 26.88
26/04/2024 11:08:01.155 74   26.86
      74 26.86
      74 26.86
26/04/2024 11:02:36.616 60   26.86
      60 26.86
      60 26.86
26/04/2024 11:01:02.394 300   26.86
      300 26.86
      300 26.86
26/04/2024 10:59:17.889 100   26.86
      100 26.86
      100 26.86
26/04/2024 10:49:29.353 68   26.84
      68 26.84
      68 26.84
26/04/2024 10:48:20.515 50   26.84
      50 26.84
      50 26.84
26/04/2024 10:47:51.322 85   26.82
      83 26.82
      2 26.82
      85 26.82
26/04/2024 10:47:34.910 100   26.84
      100 26.84
      100 26.84
26/04/2024 10:39:13.015 100   26.88
      100 26.88
      100 26.88
26/04/2024 10:34:58.374 40   26.86
      40 26.86
      40 26.86
26/04/2024 10:32:16.150 10   26.88
      10 26.88
      10 26.88
26/04/2024 10:30:42.567 100   26.86
      100 26.86
      100 26.86
26/04/2024 10:27:35.092 22   26.86
      22 26.86
      22 26.86
26/04/2024 10:26:56.713 110   26.86
      110 26.86
      110 26.86
26/04/2024 10:26:09.012 22   26.86
      22 26.86
      22 26.86
26/04/2024 10:21:39.964 300   26.86
      300 26.86
      300 26.86
26/04/2024 10:20:45.649 300   26.86
      300 26.86
      300 26.86
26/04/2024 10:16:49.638 300   26.86
      300 26.86
      300 26.86
26/04/2024 10:14:31.218 12   26.88
      12 26.88
      12 26.88
26/04/2024 10:13:49.266 300   26.86
      300 26.86
      300 26.86
26/04/2024 10:11:25.106 200   26.88
      200 26.88
      200 26.88
26/04/2024 10:10:33.659 300   26.86
      300 26.86
      300 26.86
26/04/2024 10:08:17.925 150   26.86
      150 26.86
      150 26.86
26/04/2024 10:07:56.218 200   26.86
      200 26.86
      200 26.86
26/04/2024 10:07:51.036 300   26.88
      300 26.88
      300 26.88
26/04/2024 10:07:24.345 350   26.90
      350 26.90
      350 26.90
26/04/2024 10:06:43.905 300   26.90
      300 26.90
      300 26.90
26/04/2024 10:05:37.053 300   26.88
      300 26.88
      300 26.88
26/04/2024 10:03:58.915 300   26.86
      300 26.86
      300 26.86
26/04/2024 10:00:01.993 3 200   26.90
      3 200 26.90
      3 200 26.90
26/04/2024 09:59:03.181 300   26.90
      300 26.90
      300 26.90
26/04/2024 09:58:07.072 4   26.90
      4 26.90
      4 26.90
26/04/2024 09:50:58.415 250   26.92
      250 26.92
      250 26.92
26/04/2024 09:48:05.588 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:47:02.675 190   26.90
      190 26.90
      190 26.90
26/04/2024 09:46:28.530 100   26.90
      100 26.90
      100 26.90
26/04/2024 09:45:38.102 102   26.92
      102 26.92
      102 26.92
26/04/2024 09:45:19.599 250   26.90
      250 26.90
      250 26.90
26/04/2024 09:43:59.793 35   26.86
      35 26.86
      35 26.86
26/04/2024 09:43:13.667 144   26.88
      144 26.88
      144 26.88
26/04/2024 09:43:07.945 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:42:56.696 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:41:28.866 200   26.90
      200 26.90
      200 26.90
26/04/2024 09:36:39.305 100   26.92
      100 26.92
      100 26.92
26/04/2024 09:35:43.224 300   26.90
      300 26.90
      300 26.90
26/04/2024 09:32:57.627 44   26.88
      44 26.88
      44 26.88
26/04/2024 09:24:29.451 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:22:58.883 38   26.90
      38 26.90
      38 26.90
26/04/2024 09:17:15.669 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:17:06.025 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:15:23.119 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:12:00.096 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:11:42.484 300   26.88
      300 26.88
      300 26.88
26/04/2024 09:10:46.747 70   26.90
      70 26.90
      70 26.90
26/04/2024 09:02:25.393 300   26.92
      300 26.92
      300 26.92
26/04/2024 09:02:10.842 1 949   26.90
      1 949 26.90
      1 949 26.90
26/04/2024 09:01:48.546 300   26.96
      249 26.96
      300 26.96
      51 26.96
26/04/2024 08:57:08.124 150   26.88
      150 26.88
      150 26.88
26/04/2024 08:52:10.658 29   26.88
      29 26.88
      29 26.88
26/04/2024 08:50:40.767 60   26.88
      60 26.88
      60 26.88
26/04/2024 08:49:41.808 185   26.88
      185 26.88
      185 26.88
26/04/2024 08:39:44.962 200   26.88
      200 26.88
      200 26.88
26/04/2024 08:37:02.506 10   26.88
      10 26.88
      10 26.88
26/04/2024 08:28:15.543 400   26.80
      400 26.80
      400 26.80
26/04/2024 08:28:09.552 200   26.80
      200 26.80
      200 26.80
26/04/2024 08:21:33.722 188   26.88
      188 26.88
      188 26.88
26/04/2024 08:07:48.197 9   26.88
      9 26.88
      9 26.88
26/04/2024 08:00:16.458 1   26.88
      1 26.88
      1 26.88
26/04/2024 08:00:02.896 92   26.88
      25 26.88
      92 26.88
      60 26.88
      7 26.88
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)