Tradegate Exchange

Fresenius SE & Co. KGaA

283

254

39.19

Date	Time	Volume	Order Volume	Price
02/04/2025	21:49:21.379	50		39.19
			50	39.19
			50	39.19
02/04/2025	21:29:36.398	500		39.33
			315	39.33
			150	39.33
			15	39.33
			20	39.33
			500	39.33
02/04/2025	21:15:51.858	40		39.13
			15	39.13
			40	39.13
			25	39.13
02/04/2025	21:14:30.314	500		39.29
			500	39.29
			500	39.29
02/04/2025	21:14:20.314	500		39.29
			500	39.29
			500	39.29
02/04/2025	21:01:35.074	2		39.12
			2	39.12
			2	39.12
02/04/2025	21:00:52.564	50		39.19
			50	39.19
			50	39.19
02/04/2025	20:45:19.228	500		39.35
			500	39.35
			500	39.35
02/04/2025	20:43:26.530	75		39.35
			75	39.35
			75	39.35
02/04/2025	20:37:30.389	100		39.32
			100	39.32
			100	39.32
02/04/2025	20:34:44.393	100		39.31
			100	39.31
			100	39.31
02/04/2025	20:19:01.906	690		39.33
			690	39.33
			690	39.33
02/04/2025	20:19:01.533	150		39.33
			150	39.33
			150	39.33
02/04/2025	20:14:23.861	150		39.45
			150	39.45
			150	39.45
02/04/2025	20:13:21.205	63		39.33
			63	39.33
			63	39.33
02/04/2025	19:55:04.903	1		39.34
			1	39.34
			1	39.34
02/04/2025	19:18:14.665	3		39.48
			3	39.48
			3	39.48
02/04/2025	19:17:49.012	300		39.48
			150	39.48
			300	39.48
			150	39.48
02/04/2025	19:17:01.310	300		39.43
			300	39.43
			300	39.43
02/04/2025	19:15:36.639	33		39.44
			33	39.44
			33	39.44
02/04/2025	19:12:59.549	8		39.46
			8	39.46
			8	39.46
02/04/2025	19:09:17.324	25		39.43
			25	39.43
			25	39.43
02/04/2025	19:06:49.287	10		39.48
			10	39.48
			10	39.48
02/04/2025	19:03:58.173	191		39.41
			191	39.41
			191	39.41
02/04/2025	18:49:28.817	20		39.40
			20	39.40
			20	39.40
02/04/2025	18:29:35.794	1		39.51
			1	39.51
			1	39.51
02/04/2025	18:24:42.555	66		39.38
			66	39.38
			66	39.38
02/04/2025	18:16:31.634	270		39.38
			270	39.38
			270	39.38
02/04/2025	18:10:01.235	2		39.58
			2	39.58
			2	39.58
02/04/2025	18:08:48.722	1		39.58
			1	39.58
			1	39.58
02/04/2025	17:57:08.378	3		39.57
			3	39.57
			3	39.57
02/04/2025	17:54:40.428	260		39.32
			260	39.32
			110	39.32
			150	39.32
02/04/2025	17:53:15.222	103		39.32
			103	39.32
			103	39.32
02/04/2025	17:52:59.313	110		39.32
			110	39.32
			110	39.32
02/04/2025	17:38:57.174	105		39.37
			105	39.37
			105	39.37
02/04/2025	17:37:39.104	6		39.38
			6	39.38
			6	39.38
02/04/2025	17:29:06.800	510		39.45
			510	39.45
			510	39.45
02/04/2025	17:24:11.990	2		39.43
			2	39.43
			2	39.43
02/04/2025	17:22:42.862	40		39.41
			40	39.41
			40	39.41
02/04/2025	17:19:53.870	100		39.42
			100	39.42
			100	39.42
02/04/2025	17:16:13.165	124		39.40
			124	39.40
			124	39.40
02/04/2025	17:11:45.548	10		39.39
			10	39.39
			10	39.39
02/04/2025	17:03:03.959	640		39.42
			640	39.42
			640	39.42
02/04/2025	16:59:59.303	36		39.38
			36	39.38
			36	39.38
02/04/2025	16:56:04.783	640		39.40
			640	39.40
			640	39.40
02/04/2025	16:52:35.570	454		39.39
			454	39.39
			454	39.39
02/04/2025	16:45:56.319	90		39.40
			90	39.40
			90	39.40
02/04/2025	16:45:20.531	310		39.40
			310	39.40
			310	39.40
02/04/2025	16:45:20.456	197		39.39
			97	39.39
			197	39.39
			100	39.39
02/04/2025	16:37:46.544	500		39.33
			500	39.33
			500	39.33
02/04/2025	16:35:09.192	10		39.31
			10	39.31
			10	39.31
02/04/2025	16:33:44.965	275		39.33
			275	39.33
			275	39.33
02/04/2025	16:31:33.878	77		39.33
			77	39.33
			77	39.33
02/04/2025	16:29:33.554	2		39.31
			2	39.31
			2	39.31
02/04/2025	16:27:10.351	350		39.27
			350	39.27
			350	39.27
02/04/2025	16:27:10.274	450		39.27
			450	39.27
			450	39.27
02/04/2025	16:24:24.024	310		39.26
			310	39.26
			310	39.26
02/04/2025	16:24:03.918	13		39.24
			13	39.24
			13	39.24
02/04/2025	16:20:49.859	600		39.29
			600	39.29
			600	39.29
02/04/2025	16:16:11.898	107		39.29
			107	39.29
			107	39.29
02/04/2025	16:15:17.502	40		39.21
			40	39.21
			40	39.21
02/04/2025	16:15:16.770	440		39.21
			440	39.21
			440	39.21
02/04/2025	16:15:16.522	510		39.21
			510	39.21
			510	39.21
02/04/2025	16:15:04.448	510		39.20
			510	39.20
			510	39.20
02/04/2025	16:13:35.978	610		39.21
			610	39.21
			610	39.21
02/04/2025	15:59:45.034	30		39.05
			30	39.05
			30	39.05
02/04/2025	15:52:12.452	100		38.99
			100	38.99
			100	38.99
02/04/2025	15:47:21.178	87		38.92
			87	38.92
			87	38.92
02/04/2025	15:46:52.896	93		38.92
			93	38.92
			93	38.92
02/04/2025	15:40:50.664	3		38.92
			3	38.92
			3	38.92
02/04/2025	15:40:34.104	100		38.92
			100	38.92
			100	38.92
02/04/2025	15:36:37.417	2		38.85
			2	38.85
			2	38.85
02/04/2025	15:36:03.565	150		38.86
			150	38.86
			150	38.86
02/04/2025	15:33:58.000	120		38.88
			120	38.88
			120	38.88
02/04/2025	15:31:06.551	100		38.86
			100	38.86
			100	38.86
02/04/2025	15:26:40.949	30		38.84
			30	38.84
			30	38.84
02/04/2025	15:24:51.372	340		38.81
			340	38.81
			340	38.81
02/04/2025	15:24:48.342	81		38.81
			81	38.81
			81	38.81
02/04/2025	15:20:25.058	94		38.83
			94	38.83
			94	38.83
02/04/2025	15:19:45.621	17		38.81
			17	38.81
			17	38.81
02/04/2025	15:14:36.888	15		38.79
			15	38.79
			15	38.79
02/04/2025	15:14:15.831	55		38.79
			55	38.79
			55	38.79
02/04/2025	15:13:29.510	60		38.78
			60	38.78
			60	38.78
02/04/2025	15:08:40.464	50		38.84
			50	38.84
			50	38.84
02/04/2025	15:07:59.646	40		38.84
			40	38.84
			40	38.84
02/04/2025	15:06:37.168	17		38.87
			17	38.87
			17	38.87
02/04/2025	15:03:22.012	25		38.86
			25	38.86
			25	38.86
02/04/2025	15:02:20.339	500		38.85
			500	38.85
			500	38.85
02/04/2025	15:02:05.555	110		38.86
			110	38.86
			110	38.86
02/04/2025	14:59:04.650	400		38.85
			400	38.85
			400	38.85
02/04/2025	14:54:44.596	150		38.82
			150	38.82
			150	38.82
02/04/2025	14:54:14.010	500		38.82
			500	38.82
			500	38.82
02/04/2025	14:49:31.848	90		38.87
			90	38.87
			90	38.87
02/04/2025	14:49:28.491	310		38.87
			310	38.87
			310	38.87
02/04/2025	14:44:39.860	500		38.88
			500	38.88
			500	38.88
02/04/2025	14:35:37.655	70		38.88
			70	38.88
			70	38.88
02/04/2025	14:35:30.855	50		38.87
			50	38.87
			50	38.87
02/04/2025	14:33:48.719	76		38.86
			76	38.86
			76	38.86
02/04/2025	14:29:26.488	5		38.91
			5	38.91
			5	38.91
02/04/2025	14:24:24.437	121		38.92
			121	38.92
			121	38.92
02/04/2025	14:21:41.969	170		38.92
			170	38.92
			170	38.92
02/04/2025	14:21:09.386	9		38.92
			9	38.92
			9	38.92
02/04/2025	14:13:30.888	111		38.95
			111	38.95
			111	38.95
02/04/2025	14:06:08.519	10		38.94
			10	38.94
			10	38.94
02/04/2025	14:03:50.929	35		38.92
			35	38.92
			35	38.92
02/04/2025	13:58:09.493	100		39.00
			100	39.00
			100	39.00
02/04/2025	13:55:57.159	8		38.98
			8	38.98
			8	38.98
02/04/2025	13:55:27.898	2		38.99
			2	38.99
			2	38.99
02/04/2025	13:55:21.517	10		38.99
			10	38.99
			10	38.99
02/04/2025	13:55:07.984	50		38.99
			50	38.99
			50	38.99
02/04/2025	13:44:46.296	50		38.91
			50	38.91
			50	38.91
02/04/2025	13:41:52.316	300		38.92
			300	38.92
			300	38.92
02/04/2025	13:41:51.474	5		38.93
			5	38.93
			5	38.93
02/04/2025	13:37:28.355	250		38.93
			250	38.93
			250	38.93
02/04/2025	13:29:51.925	150		38.95
			150	38.95
			150	38.95
02/04/2025	13:27:11.945	1		39.03
			1	39.03
			1	39.03
02/04/2025	13:26:54.249	1		38.99
			1	38.99
			1	38.99
02/04/2025	13:21:48.115	50		38.96
			50	38.96
			50	38.96
02/04/2025	13:20:27.260	53		38.98
			53	38.98
			53	38.98
02/04/2025	13:08:11.041	4		38.89
			4	38.89
			4	38.89
02/04/2025	12:55:52.710	240		38.95
			240	38.95
			240	38.95
02/04/2025	12:53:25.155	8		38.94
			8	38.94
			8	38.94
02/04/2025	12:47:42.875	3		38.93
			3	38.93
			3	38.93
02/04/2025	12:47:38.147	2		38.94
			2	38.94
			2	38.94
02/04/2025	12:36:40.796	123		38.93
			123	38.93
			123	38.93
02/04/2025	12:32:26.331	35		38.93
			35	38.93
			35	38.93
02/04/2025	12:31:09.101	630		38.94
			630	38.94
			630	38.94
02/04/2025	12:30:07.937	70		38.95
			70	38.95
			70	38.95
02/04/2025	12:28:50.687	170		38.92
			170	38.92
			170	38.92
02/04/2025	12:27:28.706	300		38.90
			300	38.90
			300	38.90
02/04/2025	12:25:31.394	78		38.85
			78	38.85
			78	38.85
02/04/2025	12:16:26.484	75		38.86
			75	38.86
			75	38.86
02/04/2025	12:15:08.347	75		38.83
			75	38.83
			75	38.83
02/04/2025	12:13:27.837	200		38.83
			200	38.83
			200	38.83
02/04/2025	12:07:52.446	7		38.82
			7	38.82
			7	38.82
02/04/2025	12:03:52.688	200		38.77
			200	38.77
			200	38.77
02/04/2025	12:00:57.399	50		38.83
			50	38.83
			50	38.83
02/04/2025	12:00:02.434	300		38.83
			300	38.83
			300	38.83
02/04/2025	11:59:30.663	220		38.83
			220	38.83
			220	38.83
02/04/2025	11:56:56.575	14		38.84
			14	38.84
			14	38.84
02/04/2025	11:50:36.719	32		38.83
			32	38.83
			32	38.83
02/04/2025	11:42:55.284	100		38.83
			100	38.83
			100	38.83
02/04/2025	11:40:46.358	5		38.84
			5	38.84
			5	38.84
02/04/2025	11:38:38.914	200		38.85
			200	38.85
			200	38.85
02/04/2025	11:36:47.687	412		38.84
			412	38.84
			412	38.84
02/04/2025	11:34:02.533	300		38.84
			300	38.84
			300	38.84
02/04/2025	11:32:19.180	40		38.80
			40	38.80
			40	38.80
02/04/2025	11:31:54.884	480		38.81
			480	38.81
			480	38.81
02/04/2025	11:31:20.332	8		38.77
			8	38.77
			8	38.77
02/04/2025	11:29:41.536	200		38.76
			200	38.76
			200	38.76
02/04/2025	11:25:51.740	3		38.74
			3	38.74
			3	38.74
02/04/2025	11:14:37.560	50		38.76
			50	38.76
			50	38.76
02/04/2025	11:08:45.848	16		38.75
			16	38.75
			16	38.75
02/04/2025	11:06:38.349	20		38.75
			20	38.75
			20	38.75
02/04/2025	11:05:46.478	3		38.75
			3	38.75
			3	38.75
02/04/2025	11:05:12.036	210		38.75
			210	38.75
			210	38.75
02/04/2025	11:03:04.410	2		38.76
			2	38.76
			2	38.76
02/04/2025	11:02:00.201	35		38.74
			35	38.74
			35	38.74
02/04/2025	11:00:12.520	70		38.74
			70	38.74
			70	38.74
02/04/2025	10:58:18.411	4		38.75
			4	38.75
			4	38.75
02/04/2025	10:58:17.527	20		38.75
			20	38.75
			20	38.75
02/04/2025	10:57:14.036	160		38.76
			160	38.76
			160	38.76
02/04/2025	10:52:17.937	8		38.74
			8	38.74
			8	38.74
02/04/2025	10:51:42.448	50		38.74
			50	38.74
			50	38.74
02/04/2025	10:51:26.236	650		38.74
			650	38.74
			650	38.74
02/04/2025	10:47:27.406	30		38.71
			30	38.71
			30	38.71
02/04/2025	10:46:18.538	10		38.71
			10	38.71
			10	38.71
02/04/2025	10:45:57.910	200		38.72
			200	38.72
			200	38.72
02/04/2025	10:44:55.369	104		38.71
			104	38.71
			104	38.71
02/04/2025	10:42:50.642	107		38.75
			91	38.75
			107	38.75
			16	38.75
02/04/2025	10:41:53.021	100		38.71
			100	38.71
			100	38.71
02/04/2025	10:41:32.267	100		38.71
			100	38.71
			100	38.71
02/04/2025	10:41:21.018	300		38.70
			300	38.70
			300	38.70
02/04/2025	10:37:11.962	200		38.66
			200	38.66
			200	38.66
02/04/2025	10:36:36.095	50		38.66
			50	38.66
			50	38.66
02/04/2025	10:34:14.175	18		38.66
			18	38.66
			18	38.66
02/04/2025	10:32:23.481	75		38.59
			75	38.59
			75	38.59
02/04/2025	10:32:10.311	120		38.56
			120	38.56
			120	38.56
02/04/2025	10:31:03.912	20		38.54
			20	38.54
			20	38.54
02/04/2025	10:30:39.599	100		38.56
			30	38.56
			70	38.56
			100	38.56
02/04/2025	10:29:33.476	320		38.56
			320	38.56
			320	38.56
02/04/2025	10:29:03.716	650		38.56
			650	38.56
			650	38.56
02/04/2025	10:28:39.851	250		38.56
			250	38.56
			250	38.56
02/04/2025	10:25:41.784	11		38.55
			11	38.55
			11	38.55
02/04/2025	10:20:07.702	224		38.55
			224	38.55
			224	38.55
02/04/2025	10:19:38.117	320		38.55
			320	38.55
			320	38.55
02/04/2025	10:19:14.667	450		38.55
			450	38.55
			450	38.55
02/04/2025	10:18:50.474	6		38.55
			6	38.55
			6	38.55
02/04/2025	10:17:51.720	100		38.55
			100	38.55
			100	38.55
02/04/2025	10:14:54.533	40		38.57
			40	38.57
			40	38.57
02/04/2025	10:14:03.656	20		38.58
			20	38.58
			20	38.58
02/04/2025	10:13:26.239	35		38.55
			35	38.55
			35	38.55
02/04/2025	10:11:09.145	13		38.54
			13	38.54
			13	38.54
02/04/2025	10:11:05.891	60		38.54
			60	38.54
			60	38.54
02/04/2025	10:08:27.247	70		38.52
			70	38.52
			70	38.52
02/04/2025	10:06:10.670	420		38.54
			420	38.54
			420	38.54
02/04/2025	10:06:01.819	20		38.53
			20	38.53
			20	38.53
02/04/2025	10:05:55.671	100		38.52
			100	38.52
			100	38.52
02/04/2025	10:05:29.723	100		38.49
			100	38.49
			100	38.49
02/04/2025	10:05:29.600	236		38.50
			70	38.50
			50	38.50
			26	38.50
			80	38.50
			236	38.50
			10	38.50
02/04/2025	10:04:11.690	100		38.51
			100	38.51
			100	38.51
02/04/2025	10:04:11.380	60		38.51
			60	38.51
			60	38.51
02/04/2025	10:04:01.974	200		38.55
			200	38.55
			200	38.55
02/04/2025	10:02:42.120	250		38.56
			250	38.56
			250	38.56
02/04/2025	10:01:43.230	250		38.52
			250	38.52
			250	38.52
02/04/2025	10:01:10.924	61		38.55
			61	38.55
			61	38.55
02/04/2025	10:01:10.824	203		38.55
			203	38.55
			203	38.55
02/04/2025	10:01:10.718	20		38.56
			20	38.56
			20	38.56
02/04/2025	10:00:11.767	6		38.57
			6	38.57
			6	38.57
02/04/2025	09:59:09.878	10		38.65
			10	38.65
			10	38.65
02/04/2025	09:56:08.120	320		38.63
			320	38.63
			320	38.63
02/04/2025	09:50:36.562	14		38.60
			14	38.60
			14	38.60
02/04/2025	09:49:38.807	150		38.60
			150	38.60
			150	38.60
02/04/2025	09:49:27.116	320		38.64
			320	38.64
			320	38.64
02/04/2025	09:48:47.272	130		38.64
			130	38.64
			130	38.64
02/04/2025	09:48:09.002	200		38.64
			200	38.64
			200	38.64
02/04/2025	09:42:34.838	320		38.69
			320	38.69
			320	38.69
02/04/2025	09:42:32.864	600		38.70
			600	38.70
			600	38.70
02/04/2025	09:42:27.779	650		38.68
			650	38.68
			650	38.68
02/04/2025	09:42:07.186	650		38.68
			650	38.68
			650	38.68
02/04/2025	09:41:01.764	483		38.69
			75	38.69
			483	38.69
			408	38.69
02/04/2025	09:41:01.676	515		38.70
			412	38.70
			515	38.70
			103	38.70
02/04/2025	09:36:21.910	10		38.77
			10	38.77
			10	38.77
02/04/2025	09:36:15.802	100		38.78
			100	38.78
			100	38.78
02/04/2025	09:33:32.895	115		38.82
			115	38.82
			115	38.82
02/04/2025	09:31:11.299	3		38.73
			3	38.73
			3	38.73
02/04/2025	09:30:37.664	75		38.74
			75	38.74
			75	38.74
02/04/2025	09:30:37.626	160		38.74
			160	38.74
			160	38.74
02/04/2025	09:29:05.518	14		38.79
			14	38.79
			14	38.79
02/04/2025	09:26:55.778	20		38.78
			20	38.78
			20	38.78
02/04/2025	09:25:44.617	45		38.80
			45	38.80
			45	38.80
02/04/2025	09:23:43.946	400		38.82
			400	38.82
			400	38.82
02/04/2025	09:14:52.224	300		38.90
			300	38.90
			300	38.90
02/04/2025	09:14:11.132	122		38.84
			122	38.84
			122	38.84
02/04/2025	09:13:58.562	15		38.85
			15	38.85
			15	38.85
02/04/2025	09:11:15.273	310		38.96
			310	38.96
			310	38.96
02/04/2025	09:11:00.175	15		38.94
			15	38.94
			15	38.94
02/04/2025	09:07:35.597	184		38.95
			184	38.95
			184	38.95
02/04/2025	09:07:35.471	650		38.95
			650	38.95
			650	38.95
02/04/2025	09:07:35.251	650		38.95
			650	38.95
			650	38.95
02/04/2025	09:07:34.916	650		38.95
			316	38.95
			650	38.95
			33	38.95
			301	38.95
02/04/2025	09:07:31.151	250		39.00
			250	39.00
			250	39.00
02/04/2025	09:07:29.901	2 470		39.06
			50	39.06
			2 420	39.06
			1 266	39.06
			1 204	39.06
02/04/2025	09:06:26.870	580		39.01
			580	39.01
			580	39.01
02/04/2025	09:06:25.612	100		39.01
			100	39.01
			100	39.01
02/04/2025	09:03:35.543	190		39.14
			190	39.14
			190	39.14
02/04/2025	09:03:24.753	310		39.15
			310	39.15
			310	39.15
02/04/2025	09:02:38.995	75		39.14
			75	39.14
			75	39.14
02/04/2025	08:39:17.257	146		39.22
			76	39.22
			146	39.22
			70	39.22
02/04/2025	08:39:02.166	454		39.31
			15	39.31
			97	39.31
			80	39.31
			454	39.31
			262	39.31
02/04/2025	08:30:13.806	25		39.47
			25	39.47
			25	39.47
02/04/2025	08:00:20.761	7		39.50
			7	39.50
			7	39.50
02/04/2025	08:00:11.895	1		39.27
			1	39.27
			1	39.27
02/04/2025	07:30:06.767	135		39.54
			115	39.54
			30	39.54
			20	39.54
			25	39.54
			80	39.54

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

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

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 295.00
Ask: 1 298.00
Volume: 81 343
-3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice