Tradegate Exchange

Realty Income Corp.

149

145

54.68

Date	Time	Volume	Order Volume	Price
14/08/2024	21:58:49.573	6		54.68
			6	54.68
			6	54.68
14/08/2024	21:27:04.932	50		54.70
			50	54.70
			50	54.70
14/08/2024	21:11:05.009	2		54.76
			2	54.76
			2	54.76
14/08/2024	20:41:10.213	15		54.80
			15	54.80
			15	54.80
14/08/2024	20:40:55.031	4		54.78
			4	54.78
			4	54.78
14/08/2024	20:07:16.865	100		54.73
			100	54.73
			100	54.73
14/08/2024	20:03:23.087	185		54.75
			185	54.75
			185	54.75
14/08/2024	19:54:47.537	5		54.74
			5	54.74
			5	54.74
14/08/2024	19:53:56.967	10		54.78
			10	54.78
			10	54.78
14/08/2024	19:45:43.164	6		54.73
			6	54.73
			6	54.73
14/08/2024	19:44:24.777	67		54.76
			67	54.76
			67	54.76
14/08/2024	19:30:16.047	80		54.72
			80	54.72
			80	54.72
14/08/2024	19:30:12.472	20		54.69
			20	54.69
			20	54.69
14/08/2024	19:27:41.296	10		54.75
			10	54.75
			10	54.75
14/08/2024	18:47:29.651	4		54.71
			4	54.71
			4	54.71
14/08/2024	18:33:17.458	90		54.61
			90	54.61
			90	54.61
14/08/2024	18:30:49.438	90		54.70
			90	54.70
			90	54.70
14/08/2024	18:28:49.537	1		54.67
			1	54.67
			1	54.67
14/08/2024	18:20:27.315	25		54.69
			25	54.69
			25	54.69
14/08/2024	18:12:22.995	2		54.73
			2	54.73
			2	54.73
14/08/2024	18:08:37.090	30		54.76
			30	54.76
			30	54.76
14/08/2024	17:58:12.164	50		54.70
			50	54.70
			50	54.70
14/08/2024	17:54:09.187	4		54.73
			4	54.73
			4	54.73
14/08/2024	17:48:57.172	50		54.69
			50	54.69
			50	54.69
14/08/2024	17:39:50.147	80		54.71
			80	54.71
			80	54.71
14/08/2024	17:30:18.919	24		54.74
			24	54.74
			24	54.74
14/08/2024	17:14:59.741	40		54.79
			40	54.79
			40	54.79
14/08/2024	17:10:17.750	12		54.73
			12	54.73
			12	54.73
14/08/2024	17:10:08.639	27		54.78
			27	54.78
			27	54.78
14/08/2024	16:59:02.462	50		54.74
			50	54.74
			50	54.74
14/08/2024	16:56:55.515	200		54.77
			200	54.77
			200	54.77
14/08/2024	16:48:12.794	1		54.71
			1	54.71
			1	54.71
14/08/2024	16:41:40.791	18		54.56
			18	54.56
			18	54.56
14/08/2024	16:40:07.720	100		54.60
			100	54.60
			100	54.60
14/08/2024	16:36:33.845	18		54.57
			18	54.57
			18	54.57
14/08/2024	16:31:29.348	35		54.58
			35	54.58
			35	54.58
14/08/2024	16:26:59.179	500		54.60
			500	54.60
			500	54.60
14/08/2024	16:22:28.470	13		54.54
			13	54.54
			13	54.54
14/08/2024	16:19:57.097	43		54.54
			43	54.54
			43	54.54
14/08/2024	16:16:01.656	56		54.50
			56	54.50
			56	54.50
14/08/2024	16:13:30.086	125		54.47
			125	54.47
			125	54.47
14/08/2024	16:07:35.341	60		54.34
			60	54.34
			60	54.34
14/08/2024	16:07:31.996	30		54.39
			30	54.39
			30	54.39
14/08/2024	16:04:46.100	200		54.40
			200	54.40
			200	54.40
14/08/2024	16:01:43.780	25		54.43
			25	54.43
			25	54.43
14/08/2024	15:59:50.612	60		54.44
			60	54.44
			60	54.44
14/08/2024	15:59:50.500	120		54.50
			120	54.50
			120	54.50
14/08/2024	15:46:04.356	1		54.62
			1	54.62
			1	54.62
14/08/2024	15:36:41.384	5		54.62
			5	54.62
			5	54.62
14/08/2024	15:32:38.126	150		54.68
			150	54.68
			150	54.68
14/08/2024	15:29:58.180	100		54.78
			100	54.78
			100	54.78
14/08/2024	15:15:57.214	10		54.83
			10	54.83
			10	54.83
14/08/2024	15:14:27.503	200		54.65
			200	54.65
			200	54.65
14/08/2024	15:10:25.658	1		54.80
			1	54.80
			1	54.80
14/08/2024	15:10:06.767	1		54.80
			1	54.80
			1	54.80
14/08/2024	15:09:34.037	12		54.80
			12	54.80
			12	54.80
14/08/2024	15:03:33.366	10		54.86
			10	54.86
			10	54.86
14/08/2024	14:54:32.297	23		54.70
			23	54.70
			23	54.70
14/08/2024	14:52:06.139	7		54.72
			7	54.72
			7	54.72
14/08/2024	14:50:17.982	15		54.76
			15	54.76
			15	54.76
14/08/2024	14:47:52.421	2		55.01
			2	55.01
			2	55.01
14/08/2024	14:46:25.464	29		54.77
			29	54.77
			29	54.77
14/08/2024	14:24:41.739	28		54.72
			28	54.72
			28	54.72
14/08/2024	14:20:38.246	5		54.74
			5	54.74
			5	54.74
14/08/2024	14:19:55.984	1		54.94
			1	54.94
			1	54.94
14/08/2024	14:19:16.032	1		54.94
			1	54.94
			1	54.94
14/08/2024	14:13:28.553	14		54.95
			14	54.95
			14	54.95
14/08/2024	14:09:13.911	20		54.74
			20	54.74
			20	54.74
14/08/2024	14:07:04.367	15		54.88
			15	54.88
			15	54.88
14/08/2024	13:41:44.974	50		54.68
			50	54.68
			50	54.68
14/08/2024	13:41:41.026	30		54.68
			30	54.68
			30	54.68
14/08/2024	13:36:29.761	6		54.84
			6	54.84
			6	54.84
14/08/2024	13:18:20.993	5		54.84
			5	54.84
			5	54.84
14/08/2024	13:16:44.043	15		54.84
			15	54.84
			15	54.84
14/08/2024	13:06:53.133	200		54.81
			200	54.81
			200	54.81
14/08/2024	13:06:19.137	101		54.81
			101	54.81
			101	54.81
14/08/2024	13:06:14.648	5		54.77
			5	54.77
			5	54.77
14/08/2024	13:05:18.176	101		54.76
			101	54.76
			101	54.76
14/08/2024	12:57:39.565	10		54.51
			10	54.51
			10	54.51
14/08/2024	12:57:08.297	5		54.51
			5	54.51
			5	54.51
14/08/2024	12:57:00.502	2		54.76
			2	54.76
			2	54.76
14/08/2024	12:55:32.966	10		54.76
			10	54.76
			10	54.76
14/08/2024	12:45:57.221	20		54.76
			20	54.76
			20	54.76
14/08/2024	12:42:15.904	56		54.52
			56	54.52
			56	54.52
14/08/2024	12:29:38.307	22		54.51
			22	54.51
			22	54.51
14/08/2024	12:27:01.246	50		54.76
			50	54.76
			50	54.76
14/08/2024	12:23:31.371	20		54.51
			20	54.51
			20	54.51
14/08/2024	12:22:56.405	1		54.76
			1	54.76
			1	54.76
14/08/2024	12:22:09.200	20		54.51
			20	54.51
			20	54.51
14/08/2024	12:18:03.227	100		54.77
			100	54.77
			100	54.77
14/08/2024	12:01:25.741	5		54.55
			5	54.55
			5	54.55
14/08/2024	12:00:41.635	100		54.54
			100	54.54
			100	54.54
14/08/2024	11:54:25.088	10		54.53
			10	54.53
			10	54.53
14/08/2024	11:52:27.472	19		54.53
			19	54.53
			19	54.53
14/08/2024	11:51:13.638	18		54.79
			18	54.79
			18	54.79
14/08/2024	11:39:23.369	40		54.80
			40	54.80
			40	54.80
14/08/2024	11:37:15.811	365		54.70
			365	54.70
			365	54.70
14/08/2024	11:05:33.895	200		54.71
			200	54.71
			200	54.71
14/08/2024	10:58:21.117	4		54.85
			4	54.85
			4	54.85
14/08/2024	10:53:27.786	10		54.86
			10	54.86
			10	54.86
14/08/2024	10:52:15.604	150		54.71
			150	54.71
			150	54.71
14/08/2024	10:32:13.982	50		54.71
			50	54.71
			50	54.71
14/08/2024	10:29:31.046	55		54.71
			55	54.71
			55	54.71
14/08/2024	10:17:55.364	100		54.72
			100	54.72
			100	54.72
14/08/2024	10:09:44.077	200		54.94
			200	54.94
			200	54.94
14/08/2024	10:04:30.945	8		54.94
			8	54.94
			8	54.94
14/08/2024	10:03:10.169	50		54.94
			50	54.94
			50	54.94
14/08/2024	10:01:20.472	200		54.86
			200	54.86
			200	54.86
14/08/2024	09:59:56.266	20		54.88
			20	54.88
			20	54.88
14/08/2024	09:57:24.601	2		54.87
			2	54.87
			2	54.87
14/08/2024	09:52:17.797	1		54.87
			1	54.87
			1	54.87
14/08/2024	09:51:09.934	67		54.87
			67	54.87
			67	54.87
14/08/2024	09:50:28.868	1		54.87
			1	54.87
			1	54.87
14/08/2024	09:49:59.478	1		54.87
			1	54.87
			1	54.87
14/08/2024	09:48:29.315	6		54.87
			6	54.87
			6	54.87
14/08/2024	09:48:00.422	6		54.87
			6	54.87
			6	54.87
14/08/2024	09:47:33.308	1		54.87
			1	54.87
			1	54.87
14/08/2024	09:47:05.384	5		54.87
			5	54.87
			5	54.87
14/08/2024	09:46:35.739	4		54.87
			4	54.87
			4	54.87
14/08/2024	09:46:08.948	2		54.87
			2	54.87
			2	54.87
14/08/2024	09:45:40.504	6		54.87
			6	54.87
			6	54.87
14/08/2024	09:45:11.697	4		54.87
			4	54.87
			4	54.87
14/08/2024	09:44:43.398	5		54.87
			5	54.87
			5	54.87
14/08/2024	09:40:33.560	300		54.86
			300	54.86
			300	54.86
14/08/2024	09:39:30.574	21		54.71
			21	54.71
			21	54.71
14/08/2024	09:38:08.101	14		54.86
			14	54.86
			14	54.86
14/08/2024	09:30:39.347	3		54.71
			3	54.71
			3	54.71
14/08/2024	09:29:58.774	300		54.74
			300	54.74
			300	54.74
14/08/2024	09:27:43.871	20		54.71
			20	54.71
			20	54.71
14/08/2024	09:11:44.506	15		54.75
			15	54.75
			15	54.75
14/08/2024	09:09:51.291	14		54.76
			14	54.76
			14	54.76
14/08/2024	09:08:02.466	9		54.76
			9	54.76
			9	54.76
14/08/2024	08:58:51.657	4		54.80
			4	54.80
			4	54.80
14/08/2024	08:55:45.118	20		54.82
			20	54.82
			20	54.82
14/08/2024	08:47:24.413	35		54.82
			35	54.82
			35	54.82
14/08/2024	08:46:24.687	30		54.82
			30	54.82
			30	54.82
14/08/2024	08:36:18.945	10		54.83
			10	54.83
			10	54.83
14/08/2024	08:31:50.265	199		54.56
			199	54.56
			199	54.56
14/08/2024	08:28:51.439	20		54.82
			20	54.82
			20	54.82
14/08/2024	08:12:51.162	22		54.53
			22	54.53
			22	54.53
14/08/2024	08:12:43.900	2		54.79
			2	54.79
			2	54.79
14/08/2024	08:01:22.669	4		54.54
			4	54.54
			4	54.54
14/08/2024	08:00:37.254	46		54.80
			46	54.80
			46	54.80
14/08/2024	08:00:15.501	22		54.60
			22	54.60
			22	54.60
14/08/2024	08:00:12.688	1 481		54.60
			1 461	54.60
			1 331	54.60
			1	54.60
			40	54.60
			19	54.60
			10	54.60
			100	54.60

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

VARTA AG

Bid: 3.05 / Ask: 3.10
Volume: 3 929 162
-38.31%

Top 5 Turnover

Realtime Quotes
Last Update:
14/08/2024 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice