Fresenius SE & Co. KGaA

132

118

32.84

Date Time Volume Order Volume Price
21/11/2024 14:55:39.221 3   32.84
      3 32.84
      3 32.84
21/11/2024 14:55:33.502 100   32.84
      100 32.84
      100 32.84
21/11/2024 14:51:04.579 24   32.86
      24 32.86
      24 32.86
21/11/2024 14:46:26.118 60   32.88
      60 32.88
      60 32.88
21/11/2024 14:42:12.032 15   32.91
      15 32.91
      15 32.91
21/11/2024 14:33:29.192 1   32.93
      1 32.93
      1 32.93
21/11/2024 14:33:14.916 80   32.93
      80 32.93
      80 32.93
21/11/2024 14:32:27.168 380   32.94
      380 32.94
      380 32.94
21/11/2024 14:32:13.714 370   32.95
      370 32.95
      370 32.95
21/11/2024 14:29:47.203 370   32.96
      370 32.96
      370 32.96
21/11/2024 14:29:17.363 85   32.96
      85 32.96
      85 32.96
21/11/2024 14:27:34.982 360   32.95
      360 32.95
      360 32.95
21/11/2024 14:27:20.040 640   32.96
      640 32.96
      640 32.96
21/11/2024 14:21:26.413 7   32.99
      7 32.99
      7 32.99
21/11/2024 14:21:20.489 100   32.97
      100 32.97
      100 32.97
21/11/2024 14:10:13.251 180   32.99
      180 32.99
      180 32.99
21/11/2024 14:07:12.484 150   33.01
      150 33.01
      150 33.01
21/11/2024 13:57:05.665 70   32.97
      70 32.97
      70 32.97
21/11/2024 13:54:49.019 6   32.95
      6 32.95
      6 32.95
21/11/2024 13:51:02.259 4   32.95
      4 32.95
      4 32.95
21/11/2024 13:34:07.251 130   33.00
      30 33.00
      130 33.00
      100 33.00
21/11/2024 13:34:07.099 627   33.00
      102 33.00
      35 33.00
      627 33.00
      310 33.00
      160 33.00
      20 33.00
21/11/2024 13:27:58.470 31   32.93
      31 32.93
      31 32.93
21/11/2024 13:27:52.526 210   32.92
      210 32.92
      210 32.92
21/11/2024 13:25:13.051 25   32.92
      25 32.92
      25 32.92
21/11/2024 13:20:41.226 1   32.91
      1 32.91
      1 32.91
21/11/2024 13:05:55.482 100   32.90
      100 32.90
      100 32.90
21/11/2024 12:54:54.739 370   32.88
      370 32.88
      370 32.88
21/11/2024 12:54:45.609 305   32.90
      305 32.90
      305 32.90
21/11/2024 12:53:55.982 40   32.90
      40 32.90
      40 32.90
21/11/2024 12:51:20.511 26   32.90
      26 32.90
      26 32.90
21/11/2024 12:48:47.073 66   32.88
      66 32.88
      66 32.88
21/11/2024 12:47:38.707 370   32.91
      370 32.91
      370 32.91
21/11/2024 12:46:59.309 100   32.94
      100 32.94
      100 32.94
21/11/2024 12:46:40.069 40   32.90
      40 32.90
      40 32.90
21/11/2024 12:45:57.617 630   32.91
      630 32.91
      630 32.91
21/11/2024 12:44:48.743 370   32.88
      370 32.88
      370 32.88
21/11/2024 12:35:24.167 550   32.87
      550 32.87
      550 32.87
21/11/2024 12:34:45.658 550   32.87
      550 32.87
      550 32.87
21/11/2024 12:32:32.753 200   32.86
      200 32.86
      200 32.86
21/11/2024 12:31:15.859 195   32.86
      195 32.86
      195 32.86
21/11/2024 12:28:41.027 100   32.85
      100 32.85
      100 32.85
21/11/2024 12:19:33.714 20   32.87
      20 32.87
      20 32.87
21/11/2024 12:14:03.706 50   32.85
      50 32.85
      50 32.85
21/11/2024 12:08:17.592 50   32.82
      50 32.82
      50 32.82
21/11/2024 12:05:39.489 300   32.81
      300 32.81
      300 32.81
21/11/2024 12:04:41.800 100   32.78
      100 32.78
      100 32.78
21/11/2024 12:04:18.252 370   32.79
      370 32.79
      370 32.79
21/11/2024 12:02:54.320 160   32.80
      160 32.80
      160 32.80
21/11/2024 11:56:29.646 5   32.80
      5 32.80
      5 32.80
21/11/2024 11:55:34.353 105   32.75
      105 32.75
      105 32.75
21/11/2024 11:53:29.222 16   32.78
      16 32.78
      16 32.78
21/11/2024 11:51:56.689 27   32.79
      27 32.79
      27 32.79
21/11/2024 11:40:08.909 50   32.78
      50 32.78
      50 32.78
21/11/2024 11:30:48.568 500   32.74
      500 32.74
      500 32.74
21/11/2024 11:27:07.429 100   32.73
      100 32.73
      100 32.73
21/11/2024 11:21:59.457 500   32.76
      500 32.76
      500 32.76
21/11/2024 11:10:17.964 30   32.79
      30 32.79
      30 32.79
21/11/2024 11:03:59.223 3   32.80
      3 32.80
      3 32.80
21/11/2024 11:03:44.513 4   32.81
      4 32.81
      4 32.81
21/11/2024 11:00:20.087 1   32.79
      1 32.79
      1 32.79
21/11/2024 10:53:32.397 80   32.79
      80 32.79
      80 32.79
21/11/2024 10:35:45.061 30   32.86
      30 32.86
      30 32.86
21/11/2024 10:35:03.133 100   32.85
      100 32.85
      100 32.85
21/11/2024 10:32:17.780 500   32.69
      500 32.69
      500 32.69
21/11/2024 10:20:14.881 50   32.71
      50 32.71
      50 32.71
21/11/2024 10:14:26.146 40   32.77
      40 32.77
      40 32.77
21/11/2024 10:02:36.924 1   32.74
      1 32.74
      1 32.74
21/11/2024 09:57:33.275 60   32.77
      60 32.77
      60 32.77
21/11/2024 09:56:07.929 150   32.79
      150 32.79
      150 32.79
21/11/2024 09:47:37.526 204   32.68
      204 32.68
      204 32.68
21/11/2024 09:44:08.375 30   32.65
      30 32.65
      30 32.65
21/11/2024 09:43:06.318 370   32.67
      370 32.67
      370 32.67
21/11/2024 09:41:58.837 100   32.68
      100 32.68
      100 32.68
21/11/2024 09:40:32.457 12   32.66
      12 32.66
      12 32.66
21/11/2024 09:39:48.173 250   32.66
      250 32.66
      250 32.66
21/11/2024 09:37:31.064 200   32.67
      200 32.67
      200 32.67
21/11/2024 09:34:49.506 25   32.80
      25 32.80
      25 32.80
21/11/2024 09:34:05.152 220   32.81
      220 32.81
      220 32.81
21/11/2024 09:34:05.085 370   32.81
      370 32.81
      370 32.81
21/11/2024 09:30:50.301 25   32.94
      25 32.94
      25 32.94
21/11/2024 09:30:44.640 2 610   32.91
      2 610 32.91
      2 610 32.91
21/11/2024 09:30:31.260 390   32.98
      390 32.98
      390 32.98
21/11/2024 09:30:08.182 2   32.98
      2 32.98
      2 32.98
21/11/2024 09:28:33.084 30   32.92
      30 32.92
      30 32.92
21/11/2024 09:26:59.283 5   32.97
      5 32.97
      5 32.97
21/11/2024 09:26:58.464 98   32.97
      98 32.97
      98 32.97
21/11/2024 09:26:23.461 130   32.90
      130 32.90
      130 32.90
21/11/2024 09:24:56.468 100   32.86
      100 32.86
      100 32.86
21/11/2024 09:23:24.534 410   32.82
      410 32.82
      410 32.82
21/11/2024 09:22:29.911 600   32.82
      600 32.82
      600 32.82
21/11/2024 09:21:37.461 132   32.80
      132 32.80
      132 32.80
21/11/2024 09:19:05.959 130   32.62
      130 32.62
      130 32.62
21/11/2024 09:18:57.505 770   32.62
      770 32.62
      770 32.62
21/11/2024 09:17:18.884 120   32.58
      120 32.58
      120 32.58
21/11/2024 09:05:21.211 35   32.59
      35 32.59
      35 32.59
21/11/2024 09:02:27.663 141   32.50
      129 32.50
      11 32.50
      1 32.50
      141 32.50
21/11/2024 09:02:27.563 110   32.48
      110 32.48
      110 32.48
21/11/2024 09:02:10.376 690   32.48
      690 32.48
      690 32.48
21/11/2024 09:00:44.270 8   32.40
      8 32.40
      8 32.40
21/11/2024 09:00:44.201 100   32.36
      100 32.36
      100 32.36
21/11/2024 09:00:44.141 50   32.32
      50 32.32
      50 32.32
21/11/2024 08:50:38.122 166   32.03
      16 32.03
      166 32.03
      150 32.03
21/11/2024 08:46:23.619 500   32.24
      500 32.24
      500 32.24
21/11/2024 08:44:14.888 360   32.09
      360 32.09
      60 32.09
      300 32.09
21/11/2024 08:43:56.968 140   32.08
      140 32.08
      140 32.08
21/11/2024 08:43:56.879 360   32.08
      360 32.08
      360 32.08
21/11/2024 08:43:54.157 240   32.08
      240 32.08
      240 32.08
21/11/2024 08:42:42.606 360   32.08
      360 32.08
      360 32.08
21/11/2024 08:41:03.943 1   32.22
      1 32.22
      1 32.22
21/11/2024 08:41:00.682 96   31.97
      96 31.97
      96 31.97
21/11/2024 08:41:00.577 50   31.97
      50 31.97
      50 31.97
21/11/2024 08:29:58.135 156   32.08
      60 32.08
      96 32.08
      156 32.08
21/11/2024 08:15:20.747 46   32.13
      46 32.13
      46 32.13
21/11/2024 08:07:43.128 51   32.28
      51 32.28
      51 32.28
21/11/2024 08:03:14.796 600   32.28
      600 32.28
      600 32.28
21/11/2024 08:00:05.100 500   32.28
      500 32.28
      500 32.28
21/11/2024 08:00:03.363 400   32.28
      199 32.28
      1 32.28
      100 32.28
      40 32.28
      60 32.28
      400 32.28
Copyright © 2024 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 CET (UTC+1)