Realty Income Corp.

191

185

54.81

Date Time Volume Order Volume Price
21/11/2024 21:58:20.262 10   54.81
      10 54.81
      10 54.81
21/11/2024 21:55:15.926 12   54.86
      12 54.86
      12 54.86
21/11/2024 21:51:21.903 60   54.87
      60 54.87
      60 54.87
21/11/2024 21:51:21.676 20   54.85
      20 54.85
      20 54.85
21/11/2024 21:43:34.256 35   54.80
      35 54.80
      35 54.80
21/11/2024 21:13:01.842 66   54.77
      66 54.77
      66 54.77
21/11/2024 20:56:18.839 35   54.79
      35 54.79
      35 54.79
21/11/2024 20:48:07.586 300   54.75
      300 54.75
      300 54.75
21/11/2024 20:44:24.312 5   54.75
      5 54.75
      5 54.75
21/11/2024 20:35:26.942 45   54.82
      45 54.82
      45 54.82
21/11/2024 20:35:26.429 37   54.77
      37 54.77
      27 54.77
      10 54.77
21/11/2024 20:32:41.538 40   54.83
      40 54.83
      40 54.83
21/11/2024 20:23:29.517 920   54.80
      920 54.80
      920 54.80
21/11/2024 20:18:03.469 30   54.79
      30 54.79
      30 54.79
21/11/2024 20:07:59.897 50   54.67
      50 54.67
      50 54.67
21/11/2024 20:02:40.731 899   54.64
      899 54.64
      899 54.64
21/11/2024 20:00:38.146 1 789   54.62
      1 789 54.62
      1 789 54.62
21/11/2024 19:59:30.697 300   54.60
      300 54.60
      300 54.60
21/11/2024 19:57:48.142 240   54.62
      240 54.62
      240 54.62
21/11/2024 19:52:45.921 14   54.61
      14 54.61
      14 54.61
21/11/2024 19:50:20.149 54   54.63
      54 54.63
      54 54.63
21/11/2024 19:50:18.104 101   54.64
      101 54.64
      101 54.64
21/11/2024 19:40:37.297 10   54.70
      10 54.70
      10 54.70
21/11/2024 19:38:06.841 10   54.69
      10 54.69
      10 54.69
21/11/2024 19:37:00.892 25   54.69
      25 54.69
      25 54.69
21/11/2024 19:33:41.676 23   54.67
      23 54.67
      23 54.67
21/11/2024 19:31:49.199 14   54.68
      14 54.68
      14 54.68
21/11/2024 19:27:47.999 25   54.65
      25 54.65
      25 54.65
21/11/2024 19:23:40.303 28   54.67
      28 54.67
      28 54.67
21/11/2024 19:11:23.867 30   54.69
      30 54.69
      30 54.69
21/11/2024 19:09:19.163 10   54.71
      10 54.71
      10 54.71
21/11/2024 18:59:17.197 1   54.67
      1 54.67
      1 54.67
21/11/2024 18:58:59.701 1   54.68
      1 54.68
      1 54.68
21/11/2024 18:54:10.046 37   54.64
      37 54.64
      37 54.64
21/11/2024 18:37:03.068 2   54.64
      2 54.64
      2 54.64
21/11/2024 18:31:17.401 152   54.67
      152 54.67
      152 54.67
21/11/2024 18:30:31.801 30   54.63
      30 54.63
      30 54.63
21/11/2024 18:27:26.530 2   54.65
      2 54.65
      2 54.65
21/11/2024 18:15:53.794 101   54.58
      101 54.58
      101 54.58
21/11/2024 18:05:13.898 11   54.64
      11 54.64
      11 54.64
21/11/2024 18:05:08.173 25   54.59
      25 54.59
      25 54.59
21/11/2024 17:53:19.997 14   54.50
      14 54.50
      14 54.50
21/11/2024 17:51:57.191 6   54.54
      6 54.54
      6 54.54
21/11/2024 17:42:51.460 10   54.50
      10 54.50
      10 54.50
21/11/2024 17:38:03.435 40   54.48
      40 54.48
      40 54.48
21/11/2024 17:37:36.674 3   54.53
      3 54.53
      3 54.53
21/11/2024 17:23:52.110 288   54.41
      288 54.41
      288 54.41
21/11/2024 17:21:14.625 54   54.57
      54 54.57
      54 54.57
21/11/2024 17:20:17.564 21   54.57
      21 54.57
      21 54.57
21/11/2024 17:19:42.904 9   54.60
      9 54.60
      9 54.60
21/11/2024 17:19:42.864 1   54.60
      1 54.60
      1 54.60
21/11/2024 17:18:01.721 800   54.55
      800 54.55
      800 54.55
21/11/2024 17:17:33.316 1   54.54
      1 54.54
      1 54.54
21/11/2024 17:16:40.513 100   54.54
      100 54.54
      100 54.54
21/11/2024 17:16:39.617 81   54.53
      81 54.53
      81 54.53
21/11/2024 17:16:18.058 125   54.49
      125 54.49
      125 54.49
21/11/2024 17:12:03.814 20   54.50
      20 54.50
      20 54.50
21/11/2024 17:11:18.942 40   54.40
      40 54.40
      40 54.40
21/11/2024 17:10:50.706 82   54.39
      82 54.39
      82 54.39
21/11/2024 17:05:49.886 14   54.30
      14 54.30
      14 54.30
21/11/2024 16:57:14.123 27   54.30
      27 54.30
      27 54.30
21/11/2024 16:52:08.079 160   54.20
      160 54.20
      160 54.20
21/11/2024 16:51:08.914 7   54.19
      7 54.19
      7 54.19
21/11/2024 16:42:33.270 44   54.02
      44 54.02
      44 54.02
21/11/2024 16:41:07.810 11   54.05
      11 54.05
      11 54.05
21/11/2024 16:39:50.220 26   54.04
      26 54.04
      26 54.04
21/11/2024 16:27:12.926 21   54.05
      21 54.05
      21 54.05
21/11/2024 16:22:32.302 5   54.08
      5 54.08
      5 54.08
21/11/2024 16:19:15.335 177   54.03
      177 54.03
      177 54.03
21/11/2024 16:17:25.875 39   54.09
      39 54.09
      39 54.09
21/11/2024 16:13:26.746 25   54.09
      25 54.09
      25 54.09
21/11/2024 16:04:03.443 10   53.98
      10 53.98
      10 53.98
21/11/2024 15:59:47.143 150   53.98
      150 53.98
      150 53.98
21/11/2024 15:58:28.461 25   53.99
      25 53.99
      25 53.99
21/11/2024 15:57:05.759 2   54.05
      2 54.05
      2 54.05
21/11/2024 15:46:23.288 1   54.04
      1 54.04
      1 54.04
21/11/2024 15:45:24.324 22   53.95
      22 53.95
      22 53.95
21/11/2024 15:43:27.250 500   53.82
      500 53.82
      500 53.82
21/11/2024 15:36:47.922 1   53.80
      1 53.80
      1 53.80
21/11/2024 15:34:45.846 50   53.88
      50 53.88
      50 53.88
21/11/2024 15:33:55.891 20   53.85
      20 53.85
      20 53.85
21/11/2024 15:30:05.846 1 000   53.85
      1 000 53.85
      1 000 53.85
21/11/2024 15:29:54.275 33   53.88
      33 53.88
      33 53.88
21/11/2024 15:29:53.107 50   54.00
      15 54.00
      10 54.00
      50 54.00
      25 54.00
21/11/2024 15:29:53.023 20   54.02
      20 54.02
      20 54.02
21/11/2024 15:25:40.834 20   54.09
      20 54.09
      20 54.09
21/11/2024 15:23:06.532 10   54.03
      10 54.03
      10 54.03
21/11/2024 15:21:02.100 5   54.03
      5 54.03
      5 54.03
21/11/2024 15:20:14.763 40   54.03
      40 54.03
      40 54.03
21/11/2024 15:11:57.314 25   54.18
      25 54.18
      25 54.18
21/11/2024 15:11:53.695 250   54.18
      250 54.18
      250 54.18
21/11/2024 15:08:20.925 9   54.19
      9 54.19
      9 54.19
21/11/2024 15:06:51.350 50   54.19
      50 54.19
      50 54.19
21/11/2024 15:03:05.821 8   54.18
      8 54.18
      8 54.18
21/11/2024 14:59:46.901 20   54.06
      20 54.06
      20 54.06
21/11/2024 14:52:59.275 22   54.19
      22 54.19
      22 54.19
21/11/2024 14:51:25.236 10   54.19
      10 54.19
      10 54.19
21/11/2024 14:50:52.297 93   54.12
      93 54.12
      93 54.12
21/11/2024 14:50:46.618 82   54.13
      82 54.13
      82 54.13
21/11/2024 14:50:36.640 82   54.13
      82 54.13
      82 54.13
21/11/2024 14:47:43.613 300   54.12
      300 54.12
      300 54.12
21/11/2024 14:31:10.698 925   54.19
      925 54.19
      925 54.19
21/11/2024 14:23:19.390 100   54.13
      100 54.13
      100 54.13
21/11/2024 14:21:18.090 100   54.19
      100 54.19
      100 54.19
21/11/2024 14:14:06.613 15   54.13
      15 54.13
      15 54.13
21/11/2024 14:05:07.989 13   54.13
      13 54.13
      13 54.13
21/11/2024 14:01:38.467 20   54.19
      20 54.19
      20 54.19
21/11/2024 13:42:16.519 1   54.27
      1 54.27
      1 54.27
21/11/2024 13:40:43.431 10   54.29
      10 54.29
      10 54.29
21/11/2024 13:36:58.991 80   54.30
      80 54.30
      80 54.30
21/11/2024 13:27:27.820 49   54.19
      49 54.19
      49 54.19
21/11/2024 13:23:29.156 5   54.29
      5 54.29
      5 54.29
21/11/2024 13:23:22.531 6   54.29
      6 54.29
      6 54.29
21/11/2024 13:22:18.990 100   54.13
      100 54.13
      100 54.13
21/11/2024 13:17:44.332 100   54.14
      100 54.14
      100 54.14
21/11/2024 13:17:14.458 140   54.27
      140 54.27
      140 54.27
21/11/2024 13:16:30.986 40   54.25
      40 54.25
      40 54.25
21/11/2024 13:07:36.921 40   54.26
      40 54.26
      40 54.26
21/11/2024 13:02:42.188 6   54.23
      6 54.23
      6 54.23
21/11/2024 12:58:52.638 10   54.22
      10 54.22
      10 54.22
21/11/2024 12:54:40.163 7   54.12
      7 54.12
      7 54.12
21/11/2024 12:54:33.717 68   54.11
      8 54.11
      60 54.11
      68 54.11
21/11/2024 12:54:11.529 300   54.11
      300 54.11
      300 54.11
21/11/2024 12:53:31.512 20   54.15
      20 54.15
      20 54.15
21/11/2024 12:49:37.253 33   54.15
      33 54.15
      33 54.15
21/11/2024 12:40:31.822 20   54.15
      20 54.15
      20 54.15
21/11/2024 12:37:16.844 30   54.15
      30 54.15
      30 54.15
21/11/2024 12:31:28.068 100   54.05
      100 54.05
      100 54.05
21/11/2024 12:29:58.718 300   54.07
      300 54.07
      300 54.07
21/11/2024 12:15:08.550 100   54.10
      100 54.10
      100 54.10
21/11/2024 12:15:00.424 100   54.09
      100 54.09
      100 54.09
21/11/2024 12:14:35.579 2   54.09
      2 54.09
      2 54.09
21/11/2024 12:11:14.295 1   54.09
      1 54.09
      1 54.09
21/11/2024 11:53:26.749 6   54.09
      6 54.09
      6 54.09
21/11/2024 11:51:27.098 1   54.01
      1 54.01
      1 54.01
21/11/2024 11:43:25.900 45   54.06
      45 54.06
      45 54.06
21/11/2024 11:34:33.023 1   54.01
      1 54.01
      1 54.01
21/11/2024 11:34:27.501 100   54.01
      100 54.01
      100 54.01
21/11/2024 11:34:00.323 300   54.01
      300 54.01
      300 54.01
21/11/2024 11:28:00.289 20   54.01
      20 54.01
      20 54.01
21/11/2024 11:27:07.464 56   54.09
      56 54.09
      56 54.09
21/11/2024 11:23:42.285 25   54.09
      25 54.09
      25 54.09
21/11/2024 11:19:31.321 100   54.09
      100 54.09
      100 54.09
21/11/2024 11:15:09.236 10   54.13
      10 54.13
      10 54.13
21/11/2024 11:14:32.986 40   54.13
      40 54.13
      40 54.13
21/11/2024 11:12:33.927 93   54.13
      93 54.13
      93 54.13
21/11/2024 11:05:22.360 9   54.12
      9 54.12
      9 54.12
21/11/2024 10:56:08.499 122   54.10
      22 54.10
      100 54.10
      122 54.10
21/11/2024 10:55:59.876 50   54.09
      50 54.09
      50 54.09
21/11/2024 10:42:58.439 20   54.02
      20 54.02
      20 54.02
21/11/2024 10:37:10.464 40   54.09
      40 54.09
      40 54.09
21/11/2024 10:35:15.163 60   54.09
      60 54.09
      60 54.09
21/11/2024 10:29:56.015 100   54.10
      100 54.10
      100 54.10
21/11/2024 10:29:50.087 50   54.09
      50 54.09
      50 54.09
21/11/2024 10:29:40.833 50   54.09
      50 54.09
      50 54.09
21/11/2024 10:22:11.927 9   54.08
      9 54.08
      9 54.08
21/11/2024 10:22:05.220 125   54.08
      125 54.08
      125 54.08
21/11/2024 10:19:42.029 8   54.06
      8 54.06
      8 54.06
21/11/2024 10:03:55.866 58   54.06
      58 54.06
      58 54.06
21/11/2024 10:00:51.593 250   54.00
      250 54.00
      250 54.00
21/11/2024 10:00:00.396 26   54.01
      26 54.01
      26 54.01
21/11/2024 09:59:36.136 5   54.05
      5 54.05
      5 54.05
21/11/2024 09:58:14.072 11   54.04
      11 54.04
      11 54.04
21/11/2024 09:57:44.064 18   54.05
      18 54.05
      18 54.05
21/11/2024 09:57:07.291 35   54.03
      35 54.03
      35 54.03
21/11/2024 09:56:35.937 75   54.05
      75 54.05
      75 54.05
21/11/2024 09:55:41.235 147   54.03
      147 54.03
      147 54.03
21/11/2024 09:49:52.751 22   54.04
      22 54.04
      22 54.04
21/11/2024 09:45:32.139 38   54.02
      38 54.02
      38 54.02
21/11/2024 09:31:09.410 10   54.05
      10 54.05
      10 54.05
21/11/2024 09:30:08.749 2   53.80
      2 53.80
      2 53.80
21/11/2024 09:15:21.706 100   54.00
      100 54.00
      100 54.00
21/11/2024 09:14:45.396 40   54.09
      40 54.09
      40 54.09
21/11/2024 09:05:29.676 90   54.09
      90 54.09
      90 54.09
21/11/2024 09:05:09.676 100   54.09
      100 54.09
      100 54.09
21/11/2024 08:56:07.309 6   54.09
      6 54.09
      6 54.09
21/11/2024 08:26:17.135 14   53.92
      14 53.92
      14 53.92
21/11/2024 08:18:14.385 1   53.92
      1 53.92
      1 53.92
21/11/2024 08:16:09.870 2   54.09
      2 54.09
      2 54.09
21/11/2024 08:12:59.043 1   54.09
      1 54.09
      1 54.09
21/11/2024 08:12:40.932 2   53.88
      2 53.88
      2 53.88
21/11/2024 08:06:55.969 75   53.86
      75 53.86
      75 53.86
21/11/2024 08:01:06.524 1   53.86
      1 53.86
      1 53.86
21/11/2024 08:00:55.173 2   54.06
      2 54.06
      2 54.06
21/11/2024 08:00:06.501 51   54.06
      1 54.06
      50 54.06
      50 54.06
      1 54.06
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)