Vonovia SE

246

222

28.14

Date Time Volume Order Volume Price
26/07/2024 21:54:56.190 35   28.14
      35 28.14
      35 28.14
26/07/2024 21:45:19.832 50   28.15
      50 28.15
      50 28.15
26/07/2024 21:45:13.147 200   28.20
      200 28.20
      100 28.20
      100 28.20
26/07/2024 21:33:40.961 40   28.22
      40 28.22
      40 28.22
26/07/2024 20:21:19.023 35   28.25
      35 28.25
      35 28.25
26/07/2024 20:12:38.781 40   28.16
      40 28.16
      40 28.16
26/07/2024 19:44:53.759 1   28.14
      1 28.14
      1 28.14
26/07/2024 19:32:26.214 200   28.20
      200 28.20
      200 28.20
26/07/2024 19:30:29.716 250   28.20
      250 28.20
      250 28.20
26/07/2024 19:27:35.276 1 275   28.20
      1 275 28.20
      1 275 28.20
26/07/2024 19:27:34.801 85   28.20
      85 28.20
      85 28.20
26/07/2024 19:24:48.168 150   28.26
      150 28.26
      150 28.26
26/07/2024 19:24:33.016 100   28.28
      85 28.28
      15 28.28
      100 28.28
26/07/2024 19:22:09.579 826   28.20
      826 28.20
      826 28.20
26/07/2024 19:22:09.169 85   28.20
      85 28.20
      85 28.20
26/07/2024 19:21:11.793 200   28.26
      200 28.26
      200 28.26
26/07/2024 19:19:42.982 400   28.29
      400 28.29
      400 28.29
26/07/2024 19:11:10.813 65   28.28
      65 28.28
      65 28.28
26/07/2024 19:01:08.621 2   28.29
      2 28.29
      2 28.29
26/07/2024 18:51:41.275 1   28.31
      1 28.31
      1 28.31
26/07/2024 18:51:28.665 11   28.27
      11 28.27
      11 28.27
26/07/2024 18:44:43.597 200   28.28
      200 28.28
      200 28.28
26/07/2024 18:39:44.367 150   28.28
      150 28.28
      145 28.28
      5 28.28
26/07/2024 18:35:22.002 85   28.30
      85 28.30
      85 28.30
26/07/2024 18:33:24.475 142   28.31
      142 28.31
      142 28.31
26/07/2024 18:31:58.216 30   28.31
      30 28.31
      30 28.31
26/07/2024 18:31:28.758 40   28.31
      40 28.31
      40 28.31
26/07/2024 18:27:20.443 2   28.26
      2 28.26
      2 28.26
26/07/2024 18:20:04.066 65   28.33
      65 28.33
      65 28.33
26/07/2024 18:13:58.244 200   28.25
      100 28.25
      100 28.25
      200 28.25
26/07/2024 18:02:17.941 200   28.27
      200 28.27
      200 28.27
26/07/2024 17:56:11.815 37   28.24
      37 28.24
      37 28.24
26/07/2024 17:34:05.215 96   28.30
      96 28.30
      96 28.30
26/07/2024 17:34:04.940 904   28.30
      200 28.30
      600 28.30
      104 28.30
      904 28.30
26/07/2024 17:27:55.593 600   28.23
      600 28.23
      600 28.23
26/07/2024 17:25:18.387 177   28.25
      177 28.25
      177 28.25
26/07/2024 17:23:54.463 2   28.24
      2 28.24
      2 28.24
26/07/2024 17:11:51.267 400   28.22
      400 28.22
      400 28.22
26/07/2024 17:08:40.851 600   28.21
      600 28.21
      600 28.21
26/07/2024 17:07:04.182 115   28.21
      115 28.21
      115 28.21
26/07/2024 17:05:35.721 5   28.21
      5 28.21
      5 28.21
26/07/2024 17:05:11.251 400   28.21
      400 28.21
      400 28.21
26/07/2024 17:04:49.915 357   28.21
      357 28.21
      357 28.21
26/07/2024 17:01:31.200 600   28.24
      600 28.24
      600 28.24
26/07/2024 16:58:59.724 120   28.23
      120 28.23
      120 28.23
26/07/2024 16:57:17.271 100   28.23
      100 28.23
      100 28.23
26/07/2024 16:55:36.709 18   28.23
      18 28.23
      18 28.23
26/07/2024 16:53:14.357 50   28.23
      50 28.23
      50 28.23
26/07/2024 16:46:16.084 90   28.30
      90 28.30
      90 28.30
26/07/2024 16:45:33.948 4   28.31
      4 28.31
      4 28.31
26/07/2024 16:44:19.987 100   28.27
      100 28.27
      100 28.27
26/07/2024 16:41:05.345 130   28.22
      130 28.22
      130 28.22
26/07/2024 16:38:29.124 30   28.21
      30 28.21
      30 28.21
26/07/2024 16:37:55.204 600   28.22
      600 28.22
      600 28.22
26/07/2024 16:30:49.722 3   28.24
      3 28.24
      3 28.24
26/07/2024 16:29:00.259 17   28.27
      17 28.27
      17 28.27
26/07/2024 16:27:00.097 400   28.26
      400 28.26
      400 28.26
26/07/2024 16:26:46.671 216   28.26
      216 28.26
      216 28.26
26/07/2024 16:26:26.041 257   28.25
      29 28.25
      78 28.25
      257 28.25
      150 28.25
26/07/2024 16:25:12.478 100   28.24
      100 28.24
      100 28.24
26/07/2024 16:21:03.632 299   28.17
      299 28.17
      299 28.17
26/07/2024 16:20:58.545 600   28.17
      600 28.17
      600 28.17
26/07/2024 16:19:56.133 600   28.13
      600 28.13
      600 28.13
26/07/2024 16:19:55.392 10   28.13
      10 28.13
      10 28.13
26/07/2024 16:18:49.769 19 400   28.14
      19 400 28.14
      17 621 28.14
      1 779 28.14
26/07/2024 16:18:13.928 600   28.17
      600 28.17
      600 28.17
26/07/2024 16:15:59.362 9   28.18
      9 28.18
      9 28.18
26/07/2024 16:13:56.266 14   28.21
      14 28.21
      14 28.21
26/07/2024 16:07:14.529 250   28.22
      250 28.22
      250 28.22
26/07/2024 16:05:30.896 235   28.21
      235 28.21
      235 28.21
26/07/2024 16:00:03.486 2   28.24
      2 28.24
      2 28.24
26/07/2024 15:58:09.317 100   28.21
      100 28.21
      100 28.21
26/07/2024 15:54:04.685 36   28.21
      36 28.21
      36 28.21
26/07/2024 15:50:28.035 2   28.22
      2 28.22
      2 28.22
26/07/2024 15:50:09.575 208   28.21
      208 28.21
      208 28.21
26/07/2024 15:46:38.403 100   28.29
      100 28.29
      100 28.29
26/07/2024 15:46:29.036 60   28.27
      60 28.27
      60 28.27
26/07/2024 15:39:52.128 20   28.26
      20 28.26
      20 28.26
26/07/2024 15:37:03.317 500   28.30
      500 28.30
      500 28.30
26/07/2024 15:36:14.192 1   28.26
      1 28.26
      1 28.26
26/07/2024 15:33:42.867 199   28.24
      199 28.24
      199 28.24
26/07/2024 15:30:25.748 156   28.23
      156 28.23
      156 28.23
26/07/2024 15:29:37.667 500   28.23
      500 28.23
      500 28.23
26/07/2024 15:25:07.750 200   28.26
      200 28.26
      200 28.26
26/07/2024 15:24:12.402 16   28.25
      16 28.25
      16 28.25
26/07/2024 15:20:34.883 10   28.26
      10 28.26
      10 28.26
26/07/2024 15:10:20.260 100   28.29
      100 28.29
      100 28.29
26/07/2024 15:07:56.614 20   28.29
      20 28.29
      20 28.29
26/07/2024 15:00:55.774 5   28.28
      5 28.28
      5 28.28
26/07/2024 14:55:18.906 1   28.22
      1 28.22
      1 28.22
26/07/2024 14:44:01.771 212   28.21
      212 28.21
      212 28.21
26/07/2024 14:42:04.247 200   28.25
      200 28.25
      200 28.25
26/07/2024 14:38:47.178 25   28.23
      25 28.23
      25 28.23
26/07/2024 14:35:04.620 350   28.16
      350 28.16
      350 28.16
26/07/2024 14:30:47.418 500   28.20
      500 28.20
      500 28.20
26/07/2024 14:30:39.900 500   28.20
      500 28.20
      500 28.20
26/07/2024 14:29:56.704 400   28.13
      400 28.13
      400 28.13
26/07/2024 14:25:53.142 160   28.13
      160 28.13
      160 28.13
26/07/2024 14:21:39.905 300   28.11
      300 28.11
      300 28.11
26/07/2024 13:52:28.837 100   28.15
      100 28.15
      100 28.15
26/07/2024 13:42:29.330 75   28.14
      75 28.14
      75 28.14
26/07/2024 13:39:29.959 250   28.12
      250 28.12
      250 28.12
26/07/2024 13:31:04.468 96   28.08
      96 28.08
      96 28.08
26/07/2024 13:26:18.841 1 450   28.06
      1 450 28.06
      1 450 28.06
26/07/2024 13:26:01.780 400   28.06
      400 28.06
      400 28.06
26/07/2024 13:24:19.629 15   28.07
      15 28.07
      15 28.07
26/07/2024 13:13:00.477 1   28.07
      1 28.07
      1 28.07
26/07/2024 13:12:10.863 31   28.05
      31 28.05
      31 28.05
26/07/2024 13:11:51.151 20   28.03
      20 28.03
      20 28.03
26/07/2024 13:11:28.002 400   28.05
      400 28.05
      400 28.05
26/07/2024 13:06:28.708 154   28.04
      154 28.04
      154 28.04
26/07/2024 13:01:10.474 20   28.00
      20 28.00
      20 28.00
26/07/2024 13:00:49.954 400   28.00
      400 28.00
      400 28.00
26/07/2024 12:59:58.798 30   28.05
      30 28.05
      30 28.05
26/07/2024 12:59:53.964 400   28.05
      400 28.05
      400 28.05
26/07/2024 12:58:36.778 400   28.08
      400 28.08
      400 28.08
26/07/2024 12:56:21.717 150   28.08
      150 28.08
      150 28.08
26/07/2024 12:51:58.864 100   28.05
      100 28.05
      100 28.05
26/07/2024 12:49:53.838 80   28.05
      80 28.05
      80 28.05
26/07/2024 12:44:34.580 20   28.08
      20 28.08
      20 28.08
26/07/2024 12:42:50.752 2   28.08
      2 28.08
      2 28.08
26/07/2024 12:39:42.751 30   28.08
      30 28.08
      30 28.08
26/07/2024 12:31:03.061 400   28.08
      400 28.08
      400 28.08
26/07/2024 12:27:19.790 5   28.09
      5 28.09
      5 28.09
26/07/2024 12:25:15.471 400   28.08
      400 28.08
      400 28.08
26/07/2024 12:21:04.274 400   28.10
      400 28.10
      400 28.10
26/07/2024 12:17:29.702 130   28.12
      130 28.12
      130 28.12
26/07/2024 12:16:20.070 400   28.13
      400 28.13
      400 28.13
26/07/2024 12:08:53.594 50   28.13
      50 28.13
      50 28.13
26/07/2024 12:05:35.968 600   28.09
      600 28.09
      600 28.09
26/07/2024 12:04:31.171 13   28.08
      13 28.08
      13 28.08
26/07/2024 12:00:40.810 46   28.04
      46 28.04
      46 28.04
26/07/2024 11:58:46.751 100   28.06
      100 28.06
      100 28.06
26/07/2024 11:58:07.291 100   28.02
      100 28.02
      100 28.02
26/07/2024 11:57:26.963 400   28.04
      400 28.04
      400 28.04
26/07/2024 11:53:12.472 200   28.11
      200 28.11
      200 28.11
26/07/2024 11:51:47.743 71   28.09
      71 28.09
      71 28.09
26/07/2024 11:50:54.606 382   28.03
      382 28.03
      382 28.03
26/07/2024 11:48:25.800 103   28.02
      103 28.02
      103 28.02
26/07/2024 11:48:03.039 2   28.04
      2 28.04
      2 28.04
26/07/2024 11:37:54.822 100   28.06
      100 28.06
      100 28.06
26/07/2024 11:34:56.629 100   28.01
      100 28.01
      100 28.01
26/07/2024 11:28:29.195 100   28.00
      100 28.00
      100 28.00
26/07/2024 11:28:17.498 100   28.00
      100 28.00
      100 28.00
26/07/2024 11:25:00.680 5   28.00
      5 28.00
      5 28.00
26/07/2024 11:21:22.825 2   28.06
      2 28.06
      2 28.06
26/07/2024 11:14:46.985 8   28.12
      8 28.12
      8 28.12
26/07/2024 11:09:48.236 57   28.11
      57 28.11
      57 28.11
26/07/2024 11:09:11.927 30   28.11
      30 28.11
      30 28.11
26/07/2024 11:04:55.379 106   28.12
      106 28.12
      106 28.12
26/07/2024 11:04:43.994 347   28.11
      347 28.11
      347 28.11
26/07/2024 11:04:37.735 500   28.11
      500 28.11
      500 28.11
26/07/2024 11:01:57.990 19   28.11
      19 28.11
      19 28.11
26/07/2024 11:01:47.049 134   28.11
      134 28.11
      134 28.11
26/07/2024 11:00:47.459 2   28.08
      2 28.08
      2 28.08
26/07/2024 10:59:28.314 350   28.12
      350 28.12
      350 28.12
26/07/2024 10:56:35.130 4 810   28.12
      4 800 28.12
      4 810 28.12
      10 28.12
26/07/2024 10:56:26.634 600   28.12
      600 28.12
      600 28.12
26/07/2024 10:54:14.469 37   28.10
      37 28.10
      37 28.10
26/07/2024 10:54:14.302 600   28.10
      600 28.10
      600 28.10
26/07/2024 10:54:08.664 600   28.10
      600 28.10
      600 28.10
26/07/2024 10:52:12.628 400   28.11
      400 28.11
      400 28.11
26/07/2024 10:51:14.193 600   28.12
      600 28.12
      600 28.12
26/07/2024 10:51:01.285 216   28.12
      216 28.12
      216 28.12
26/07/2024 10:48:23.970 250   28.15
      250 28.15
      250 28.15
26/07/2024 10:46:26.308 60   28.16
      60 28.16
      60 28.16
26/07/2024 10:42:43.535 85   28.17
      85 28.17
      85 28.17
26/07/2024 10:32:57.014 2 579   28.25
      2 579 28.25
      2 579 28.25
26/07/2024 10:32:47.113 600   28.26
      600 28.26
      600 28.26
26/07/2024 10:30:50.885 400   28.27
      400 28.27
      400 28.27
26/07/2024 10:28:15.777 34   28.24
      34 28.24
      34 28.24
26/07/2024 10:19:02.071 247   28.23
      247 28.23
      247 28.23
26/07/2024 10:18:34.433 1 500   28.25
      1 500 28.25
      1 500 28.25
26/07/2024 10:18:17.539 400   28.25
      400 28.25
      400 28.25
26/07/2024 10:17:55.997 40   28.24
      40 28.24
      40 28.24
26/07/2024 10:14:43.172 70   28.17
      70 28.17
      70 28.17
26/07/2024 10:14:21.518 1   28.21
      1 28.21
      1 28.21
26/07/2024 10:12:16.342 100   28.24
      100 28.24
      100 28.24
26/07/2024 10:11:41.172 485   28.22
      485 28.22
      485 28.22
26/07/2024 10:11:37.844 400   28.22
      400 28.22
      400 28.22
26/07/2024 10:11:10.921 150   28.20
      150 28.20
      150 28.20
26/07/2024 10:10:42.023 10   28.20
      10 28.20
      10 28.20
26/07/2024 10:08:24.103 10   28.17
      10 28.17
      10 28.17
26/07/2024 10:05:53.784 400   28.14
      400 28.14
      400 28.14
26/07/2024 10:05:47.764 600   28.14
      600 28.14
      600 28.14
26/07/2024 10:01:11.250 400   28.13
      400 28.13
      400 28.13
26/07/2024 09:56:08.100 90   28.06
      90 28.06
      90 28.06
26/07/2024 09:55:14.823 20   28.05
      20 28.05
      20 28.05
26/07/2024 09:52:49.875 192   28.01
      192 28.01
      192 28.01
26/07/2024 09:51:52.971 100   28.01
      100 28.01
      100 28.01
26/07/2024 09:50:46.164 75   28.01
      75 28.01
      75 28.01
26/07/2024 09:43:49.631 550   28.08
      550 28.08
      550 28.08
26/07/2024 09:40:18.738 35   28.13
      35 28.13
      35 28.13
26/07/2024 09:31:37.129 30   28.14
      30 28.14
      30 28.14
26/07/2024 09:28:30.708 39   28.17
      39 28.17
      39 28.17
26/07/2024 09:23:48.319 100   28.13
      100 28.13
      100 28.13
26/07/2024 09:21:21.131 100   28.14
      100 28.14
      100 28.14
26/07/2024 09:19:14.283 30   28.13
      30 28.13
      30 28.13
26/07/2024 09:15:18.388 10   28.19
      10 28.19
      10 28.19
26/07/2024 09:12:01.351 11   28.12
      11 28.12
      11 28.12
26/07/2024 09:11:21.667 309   28.10
      309 28.10
      309 28.10
26/07/2024 09:08:53.886 500   28.05
      500 28.05
      500 28.05
26/07/2024 09:08:21.238 3   28.01
      3 28.01
      3 28.01
26/07/2024 09:07:54.293 500   27.97
      500 27.97
      500 27.97
26/07/2024 09:04:34.690 20   28.04
      20 28.04
      20 28.04
26/07/2024 09:01:14.319 330   28.11
      330 28.11
      330 28.11
26/07/2024 09:01:12.322 400   28.11
      400 28.11
      400 28.11
26/07/2024 09:00:48.182 600   28.17
      600 28.17
      600 28.17
26/07/2024 09:00:45.277 600   28.17
      600 28.17
      600 28.17
26/07/2024 09:00:42.446 400   28.18
      400 28.18
      400 28.18
26/07/2024 09:00:24.026 370   28.18
      370 28.18
      370 28.18
26/07/2024 09:00:16.445 400   28.19
      400 28.19
      400 28.19
26/07/2024 09:00:16.016 72   28.21
      72 28.21
      72 28.21
26/07/2024 08:37:46.866 50   27.93
      50 27.93
      50 27.93
26/07/2024 08:36:13.820 100   28.01
      100 28.01
      100 28.01
26/07/2024 08:34:37.469 120   27.93
      120 27.93
      100 27.93
      20 27.93
26/07/2024 08:31:08.836 27   27.93
      27 27.93
      27 27.93
26/07/2024 08:18:03.248 200   28.03
      108 28.03
      200 28.03
      92 28.03
26/07/2024 08:07:35.275 730   27.96
      730 27.96
      100 27.96
      400 27.96
      230 27.96
26/07/2024 08:04:12.094 30   27.91
      30 27.91
      30 27.91
26/07/2024 08:02:52.308 12   27.91
      12 27.91
      12 27.91
26/07/2024 08:00:05.699 350   27.95
      123 27.95
      200 27.95
      1 27.95
      26 27.95
      350 27.95
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)