Fresenius SE & Co. KGaA

141

126

28.09

Date Time Volume Order Volume Price
17/05/2024 12:49:55.415 100   28.09
      50 28.09
      50 28.09
      100 28.09
17/05/2024 12:48:56.379 40   28.10
      40 28.10
      40 28.10
17/05/2024 12:48:27.837 20   28.10
      20 28.10
      20 28.10
17/05/2024 12:47:48.085 50   28.10
      50 28.10
      50 28.10
17/05/2024 12:47:44.643 200   28.11
      200 28.11
      200 28.11
17/05/2024 12:46:11.824 45   28.12
      45 28.12
      45 28.12
17/05/2024 12:45:52.328 75   28.14
      75 28.14
      75 28.14
17/05/2024 12:45:28.443 500   28.14
      500 28.14
      500 28.14
17/05/2024 12:33:11.178 10   28.15
      10 28.15
      10 28.15
17/05/2024 12:32:20.708 20   28.16
      20 28.16
      20 28.16
17/05/2024 12:31:13.548 50   28.15
      50 28.15
      50 28.15
17/05/2024 12:30:44.529 7   28.15
      7 28.15
      7 28.15
17/05/2024 12:27:49.169 279   28.14
      279 28.14
      279 28.14
17/05/2024 12:20:45.730 500   28.14
      500 28.14
      500 28.14
17/05/2024 12:16:52.143 51   28.15
      51 28.15
      51 28.15
17/05/2024 12:13:51.370 300   28.16
      300 28.16
      300 28.16
17/05/2024 12:13:28.839 35   28.15
      35 28.15
      35 28.15
17/05/2024 12:13:04.882 525   28.13
      525 28.13
      415 28.13
      110 28.13
17/05/2024 12:12:55.256 890   28.12
      890 28.12
      890 28.12
17/05/2024 12:10:34.777 190   28.14
      190 28.14
      190 28.14
17/05/2024 12:09:17.891 450   28.12
      450 28.12
      450 28.12
17/05/2024 12:09:08.960 100   28.12
      100 28.12
      100 28.12
17/05/2024 12:08:37.745 800   28.13
      800 28.13
      800 28.13
17/05/2024 12:07:02.843 355   28.15
      355 28.15
      355 28.15
17/05/2024 12:05:59.273 500   28.15
      500 28.15
      500 28.15
17/05/2024 12:01:20.961 7   28.15
      7 28.15
      7 28.15
17/05/2024 12:00:00.552 7   28.15
      7 28.15
      7 28.15
17/05/2024 11:59:14.198 150   28.15
      150 28.15
      150 28.15
17/05/2024 11:58:59.073 160   28.14
      160 28.14
      160 28.14
17/05/2024 11:58:44.015 75   28.14
      75 28.14
      75 28.14
17/05/2024 11:57:29.831 33   28.14
      33 28.14
      33 28.14
17/05/2024 11:53:51.916 10   28.16
      10 28.16
      10 28.16
17/05/2024 11:47:23.524 400   28.20
      400 28.20
      400 28.20
17/05/2024 11:42:07.761 65   28.21
      65 28.21
      65 28.21
17/05/2024 11:42:07.681 280   28.21
      280 28.21
      280 28.21
17/05/2024 11:40:06.539 10   28.21
      10 28.21
      10 28.21
17/05/2024 11:33:45.355 50   28.17
      50 28.17
      50 28.17
17/05/2024 11:30:20.270 72   28.18
      72 28.18
      72 28.18
17/05/2024 11:29:44.006 640   28.19
      210 28.19
      640 28.19
      430 28.19
17/05/2024 11:26:58.685 6   28.18
      6 28.18
      6 28.18
17/05/2024 11:24:54.262 450   28.16
      450 28.16
      450 28.16
17/05/2024 11:19:58.665 5   28.18
      5 28.18
      5 28.18
17/05/2024 11:18:04.909 100   28.19
      100 28.19
      100 28.19
17/05/2024 11:15:27.811 470   28.20
      470 28.20
      470 28.20
17/05/2024 11:08:16.593 300   28.30
      300 28.30
      300 28.30
17/05/2024 11:07:54.928 200   28.29
      200 28.29
      200 28.29
17/05/2024 11:05:58.621 15   28.25
      15 28.25
      15 28.25
17/05/2024 11:02:42.259 10   28.22
      10 28.22
      10 28.22
17/05/2024 11:00:55.217 74   28.20
      74 28.20
      74 28.20
17/05/2024 10:57:32.293 30   28.21
      30 28.21
      30 28.21
17/05/2024 10:53:18.797 10   28.21
      10 28.21
      10 28.21
17/05/2024 10:47:19.764 30   28.27
      30 28.27
      30 28.27
17/05/2024 10:47:12.897 100   28.26
      100 28.26
      100 28.26
17/05/2024 10:45:50.399 100   28.27
      100 28.27
      100 28.27
17/05/2024 10:45:29.906 200   28.26
      200 28.26
      200 28.26
17/05/2024 10:43:53.082 25   28.27
      25 28.27
      25 28.27
17/05/2024 10:40:17.620 35   28.27
      35 28.27
      35 28.27
17/05/2024 10:36:35.348 175   28.27
      175 28.27
      175 28.27
17/05/2024 10:32:21.229 524   28.23
      524 28.23
      524 28.23
17/05/2024 10:29:53.666 80   28.19
      80 28.19
      80 28.19
17/05/2024 10:24:43.141 8   28.20
      8 28.20
      8 28.20
17/05/2024 10:22:20.543 430   28.20
      430 28.20
      430 28.20
17/05/2024 10:20:29.039 100   28.17
      100 28.17
      100 28.17
17/05/2024 10:18:54.111 550   28.13
      550 28.13
      550 28.13
17/05/2024 10:18:48.216 280   28.13
      280 28.13
      280 28.13
17/05/2024 10:16:20.225 25   28.13
      25 28.13
      25 28.13
17/05/2024 10:15:00.911 150   28.12
      150 28.12
      150 28.12
17/05/2024 10:11:54.107 49   28.12
      49 28.12
      49 28.12
17/05/2024 10:08:16.499 100   28.09
      100 28.09
      100 28.09
17/05/2024 10:05:55.582 40   28.09
      40 28.09
      40 28.09
17/05/2024 10:05:21.109 360   28.11
      360 28.11
      360 28.11
17/05/2024 10:04:12.055 50   28.09
      50 28.09
      50 28.09
17/05/2024 10:01:51.882 110   28.11
      110 28.11
      110 28.11
17/05/2024 10:01:48.206 70   28.10
      70 28.10
      70 28.10
17/05/2024 09:59:35.187 100   28.05
      100 28.05
      100 28.05
17/05/2024 09:57:16.496 800   28.12
      800 28.12
      800 28.12
17/05/2024 09:56:30.782 80   28.13
      80 28.13
      80 28.13
17/05/2024 09:54:42.475 177   28.15
      177 28.15
      177 28.15
17/05/2024 09:51:07.279 10   28.13
      10 28.13
      10 28.13
17/05/2024 09:46:43.689 540   28.07
      540 28.07
      540 28.07
17/05/2024 09:44:17.586 15   28.10
      15 28.10
      15 28.10
17/05/2024 09:44:08.593 100   28.10
      100 28.10
      100 28.10
17/05/2024 09:43:50.278 100   28.10
      100 28.10
      100 28.10
17/05/2024 09:43:38.247 50   28.03
      50 28.03
      50 28.03
17/05/2024 09:39:52.372 70   28.05
      70 28.05
      70 28.05
17/05/2024 09:39:31.275 5   28.03
      5 28.03
      5 28.03
17/05/2024 09:38:32.850 250   28.03
      250 28.03
      250 28.03
17/05/2024 09:37:22.827 400   28.05
      200 28.05
      400 28.05
      200 28.05
17/05/2024 09:36:55.820 430   28.06
      430 28.06
      430 28.06
17/05/2024 09:36:51.371 200   28.08
      200 28.08
      200 28.08
17/05/2024 09:35:52.444 378   28.10
      50 28.10
      198 28.10
      30 28.10
      100 28.10
      378 28.10
17/05/2024 09:31:45.558 100   28.21
      100 28.21
      100 28.21
17/05/2024 09:30:18.023 75   28.20
      75 28.20
      75 28.20
17/05/2024 09:29:14.681 36   28.22
      36 28.22
      36 28.22
17/05/2024 09:25:13.734 5   28.23
      5 28.23
      5 28.23
17/05/2024 09:23:23.915 255   28.24
      255 28.24
      255 28.24
17/05/2024 09:21:44.458 200   28.20
      200 28.20
      200 28.20
17/05/2024 09:21:44.282 510   28.22
      500 28.22
      10 28.22
      510 28.22
17/05/2024 09:21:23.080 210   28.25
      210 28.25
      210 28.25
17/05/2024 09:20:38.494 430   28.25
      430 28.25
      430 28.25
17/05/2024 09:20:38.053 430   28.25
      430 28.25
      430 28.25
17/05/2024 09:20:21.567 430   28.25
      430 28.25
      430 28.25
17/05/2024 09:18:37.103 30   28.35
      30 28.35
      30 28.35
17/05/2024 09:16:13.303 50   28.35
      50 28.35
      50 28.35
17/05/2024 09:13:14.476 50   28.53
      50 28.53
      30 28.53
      20 28.53
17/05/2024 09:13:07.821 10   28.48
      10 28.48
      10 28.48
17/05/2024 09:11:47.359 400   28.32
      400 28.32
      400 28.32
17/05/2024 09:09:35.955 100   28.34
      100 28.34
      100 28.34
17/05/2024 09:05:42.554 80   28.29
      80 28.29
      80 28.29
17/05/2024 09:05:40.679 15   28.26
      15 28.26
      10 28.26
      5 28.26
17/05/2024 09:05:40.483 140   28.30
      35 28.30
      140 28.30
      105 28.30
17/05/2024 09:05:33.375 50   28.31
      50 28.31
      50 28.31
17/05/2024 09:05:31.185 230   28.32
      230 28.32
      230 28.32
17/05/2024 09:05:31.063 100   28.35
      100 28.35
      100 28.35
17/05/2024 09:05:30.878 100   28.37
      100 28.37
      100 28.37
17/05/2024 09:05:22.270 50   28.38
      50 28.38
      50 28.38
17/05/2024 09:01:20.459 60   28.44
      60 28.44
      60 28.44
17/05/2024 08:53:26.314 5   28.57
      5 28.57
      5 28.57
17/05/2024 08:46:48.322 60   28.37
      60 28.37
      60 28.37
17/05/2024 08:40:34.246 156   28.37
      60 28.37
      96 28.37
      156 28.37
17/05/2024 08:39:06.877 30   28.37
      30 28.37
      30 28.37
17/05/2024 08:29:26.265 10   28.37
      10 28.37
      10 28.37
17/05/2024 08:29:26.170 1   28.37
      1 28.37
      1 28.37
17/05/2024 08:01:50.210 400   28.50
      400 28.50
      97 28.50
      303 28.50
17/05/2024 08:00:05.103 100   28.50
      100 28.50
      100 28.50
17/05/2024 08:00:04.172 70   28.51
      1 28.51
      29 28.51
      40 28.51
      70 28.51
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)