Fresenius SE & Co. KGaA
- Information
- Last
- Buy
- Sell
201
158
29.25
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
31/05/2024 | 21:50:36.667 | 100 | 29.25 | |
20 | 29.25 | |||
14 | 29.25 | |||
30 | 29.25 | |||
36 | 29.25 | |||
100 | 29.25 | |||
31/05/2024 | 21:50:06.622 | 199 | 29.23 | |
199 | 29.23 | |||
100 | 29.23 | |||
99 | 29.23 | |||
31/05/2024 | 21:40:04.370 | 4 | 29.18 | |
4 | 29.18 | |||
4 | 29.18 | |||
31/05/2024 | 21:34:51.798 | 109 | 29.18 | |
109 | 29.18 | |||
109 | 29.18 | |||
31/05/2024 | 21:30:55.102 | 25 | 29.18 | |
25 | 29.18 | |||
25 | 29.18 | |||
31/05/2024 | 21:15:04.745 | 85 | 29.18 | |
85 | 29.18 | |||
65 | 29.18 | |||
20 | 29.18 | |||
31/05/2024 | 21:11:36.515 | 39 | 29.18 | |
9 | 29.18 | |||
39 | 29.18 | |||
30 | 29.18 | |||
31/05/2024 | 21:09:33.959 | 399 | 29.22 | |
399 | 29.22 | |||
199 | 29.22 | |||
200 | 29.22 | |||
31/05/2024 | 21:08:04.955 | 75 | 29.25 | |
20 | 29.25 | |||
30 | 29.25 | |||
75 | 29.25 | |||
25 | 29.25 | |||
31/05/2024 | 21:07:20.490 | 200 | 29.18 | |
200 | 29.18 | |||
200 | 29.18 | |||
31/05/2024 | 20:41:13.077 | 120 | 29.16 | |
120 | 29.16 | |||
120 | 29.16 | |||
31/05/2024 | 20:34:03.459 | 40 | 29.16 | |
40 | 29.16 | |||
40 | 29.16 | |||
31/05/2024 | 20:10:42.892 | 399 | 29.22 | |
200 | 29.22 | |||
199 | 29.22 | |||
399 | 29.22 | |||
31/05/2024 | 19:48:43.946 | 15 | 29.16 | |
15 | 29.16 | |||
15 | 29.16 | |||
31/05/2024 | 19:47:21.455 | 10 | 29.16 | |
10 | 29.16 | |||
10 | 29.16 | |||
31/05/2024 | 19:25:08.605 | 10 | 29.28 | |
10 | 29.28 | |||
10 | 29.28 | |||
31/05/2024 | 19:21:50.713 | 235 | 29.15 | |
36 | 29.15 | |||
235 | 29.15 | |||
99 | 29.15 | |||
100 | 29.15 | |||
31/05/2024 | 19:17:08.986 | 4 | 29.29 | |
4 | 29.29 | |||
4 | 29.29 | |||
31/05/2024 | 19:09:44.965 | 40 | 29.15 | |
40 | 29.15 | |||
40 | 29.15 | |||
31/05/2024 | 18:47:02.801 | 200 | 29.20 | |
200 | 29.20 | |||
200 | 29.20 | |||
31/05/2024 | 18:31:49.779 | 50 | 29.20 | |
30 | 29.20 | |||
20 | 29.20 | |||
50 | 29.20 | |||
31/05/2024 | 18:27:09.184 | 580 | 29.37 | |
580 | 29.37 | |||
580 | 29.37 | |||
31/05/2024 | 17:45:24.306 | 50 | 29.39 | |
50 | 29.39 | |||
50 | 29.39 | |||
31/05/2024 | 17:40:02.338 | 350 | 29.39 | |
125 | 29.39 | |||
162 | 29.39 | |||
30 | 29.39 | |||
33 | 29.39 | |||
350 | 29.39 | |||
31/05/2024 | 17:25:19.655 | 80 | 29.24 | |
80 | 29.24 | |||
80 | 29.24 | |||
31/05/2024 | 17:22:49.784 | 50 | 29.24 | |
50 | 29.24 | |||
50 | 29.24 | |||
31/05/2024 | 17:11:58.872 | 410 | 29.27 | |
410 | 29.27 | |||
410 | 29.27 | |||
31/05/2024 | 17:08:40.350 | 50 | 29.28 | |
50 | 29.28 | |||
50 | 29.28 | |||
31/05/2024 | 17:03:08.651 | 200 | 29.31 | |
200 | 29.31 | |||
200 | 29.31 | |||
31/05/2024 | 17:02:36.443 | 300 | 29.29 | |
300 | 29.29 | |||
300 | 29.29 | |||
31/05/2024 | 17:02:04.397 | 230 | 29.30 | |
30 | 29.30 | |||
230 | 29.30 | |||
100 | 29.30 | |||
100 | 29.30 | |||
31/05/2024 | 17:01:50.380 | 840 | 29.30 | |
70 | 29.30 | |||
300 | 29.30 | |||
300 | 29.30 | |||
70 | 29.30 | |||
840 | 29.30 | |||
100 | 29.30 | |||
31/05/2024 | 16:59:24.075 | 35 | 29.27 | |
35 | 29.27 | |||
35 | 29.27 | |||
31/05/2024 | 16:58:47.969 | 100 | 29.27 | |
100 | 29.27 | |||
100 | 29.27 | |||
31/05/2024 | 16:58:27.281 | 600 | 29.25 | |
600 | 29.25 | |||
600 | 29.25 | |||
31/05/2024 | 16:58:25.605 | 500 | 29.25 | |
30 | 29.25 | |||
500 | 29.25 | |||
100 | 29.25 | |||
150 | 29.25 | |||
200 | 29.25 | |||
20 | 29.25 | |||
31/05/2024 | 16:48:21.960 | 103 | 29.24 | |
103 | 29.24 | |||
103 | 29.24 | |||
31/05/2024 | 16:47:53.430 | 140 | 29.21 | |
140 | 29.21 | |||
140 | 29.21 | |||
31/05/2024 | 16:47:06.052 | 75 | 29.20 | |
75 | 29.20 | |||
75 | 29.20 | |||
31/05/2024 | 16:45:07.439 | 420 | 29.19 | |
420 | 29.19 | |||
420 | 29.19 | |||
31/05/2024 | 16:42:03.484 | 1 557 | 29.20 | |
940 | 29.20 | |||
1 557 | 29.20 | |||
605 | 29.20 | |||
12 | 29.20 | |||
31/05/2024 | 16:41:52.169 | 860 | 29.20 | |
790 | 29.20 | |||
60 | 29.20 | |||
860 | 29.20 | |||
10 | 29.20 | |||
31/05/2024 | 16:36:29.654 | 420 | 29.16 | |
420 | 29.16 | |||
420 | 29.16 | |||
31/05/2024 | 16:31:15.897 | 200 | 29.16 | |
200 | 29.16 | |||
200 | 29.16 | |||
31/05/2024 | 16:18:45.812 | 361 | 29.17 | |
361 | 29.17 | |||
361 | 29.17 | |||
31/05/2024 | 16:16:11.442 | 120 | 29.16 | |
120 | 29.16 | |||
120 | 29.16 | |||
31/05/2024 | 16:14:25.007 | 40 | 29.15 | |
40 | 29.15 | |||
40 | 29.15 | |||
31/05/2024 | 16:10:51.379 | 40 | 29.16 | |
40 | 29.16 | |||
40 | 29.16 | |||
31/05/2024 | 15:49:05.928 | 50 | 29.16 | |
50 | 29.16 | |||
50 | 29.16 | |||
31/05/2024 | 15:47:28.844 | 125 | 29.18 | |
125 | 29.18 | |||
125 | 29.18 | |||
31/05/2024 | 15:41:44.440 | 217 | 29.20 | |
217 | 29.20 | |||
217 | 29.20 | |||
31/05/2024 | 15:26:48.538 | 100 | 29.16 | |
100 | 29.16 | |||
100 | 29.16 | |||
31/05/2024 | 15:24:16.385 | 380 | 29.18 | |
380 | 29.18 | |||
380 | 29.18 | |||
31/05/2024 | 15:19:21.905 | 200 | 29.19 | |
200 | 29.19 | |||
200 | 29.19 | |||
31/05/2024 | 15:16:01.493 | 40 | 29.16 | |
40 | 29.16 | |||
40 | 29.16 | |||
31/05/2024 | 15:15:27.269 | 300 | 29.16 | |
300 | 29.16 | |||
300 | 29.16 | |||
31/05/2024 | 15:08:15.827 | 67 | 29.17 | |
67 | 29.17 | |||
67 | 29.17 | |||
31/05/2024 | 15:08:00.546 | 130 | 29.17 | |
130 | 29.17 | |||
130 | 29.17 | |||
31/05/2024 | 15:06:11.927 | 80 | 29.17 | |
80 | 29.17 | |||
80 | 29.17 | |||
31/05/2024 | 14:56:17.820 | 34 | 29.20 | |
34 | 29.20 | |||
34 | 29.20 | |||
31/05/2024 | 14:53:55.349 | 420 | 29.19 | |
420 | 29.19 | |||
420 | 29.19 | |||
31/05/2024 | 14:48:19.249 | 40 | 29.22 | |
40 | 29.22 | |||
40 | 29.22 | |||
31/05/2024 | 14:42:37.228 | 500 | 29.23 | |
500 | 29.23 | |||
500 | 29.23 | |||
31/05/2024 | 14:41:07.544 | 835 | 29.22 | |
835 | 29.22 | |||
835 | 29.22 | |||
31/05/2024 | 14:39:54.420 | 150 | 29.21 | |
150 | 29.21 | |||
150 | 29.21 | |||
31/05/2024 | 14:37:56.998 | 11 | 29.22 | |
11 | 29.22 | |||
11 | 29.22 | |||
31/05/2024 | 14:33:44.012 | 14 | 29.22 | |
14 | 29.22 | |||
14 | 29.22 | |||
31/05/2024 | 14:32:32.635 | 420 | 29.19 | |
420 | 29.19 | |||
420 | 29.19 | |||
31/05/2024 | 14:32:08.426 | 49 | 29.19 | |
49 | 29.19 | |||
49 | 29.19 | |||
31/05/2024 | 14:28:49.993 | 63 | 29.12 | |
63 | 29.12 | |||
63 | 29.12 | |||
31/05/2024 | 14:26:56.040 | 360 | 29.13 | |
360 | 29.13 | |||
360 | 29.13 | |||
31/05/2024 | 14:26:12.919 | 860 | 29.13 | |
860 | 29.13 | |||
860 | 29.13 | |||
31/05/2024 | 14:25:47.593 | 313 | 29.12 | |
313 | 29.12 | |||
313 | 29.12 | |||
31/05/2024 | 14:22:50.528 | 51 | 29.12 | |
51 | 29.12 | |||
51 | 29.12 | |||
31/05/2024 | 14:18:13.445 | 300 | 29.14 | |
300 | 29.14 | |||
300 | 29.14 | |||
31/05/2024 | 14:14:12.558 | 100 | 29.15 | |
100 | 29.15 | |||
100 | 29.15 | |||
31/05/2024 | 14:10:20.691 | 300 | 29.10 | |
300 | 29.10 | |||
300 | 29.10 | |||
31/05/2024 | 13:59:16.683 | 600 | 29.10 | |
600 | 29.10 | |||
200 | 29.10 | |||
400 | 29.10 | |||
31/05/2024 | 13:49:13.082 | 15 | 29.07 | |
15 | 29.07 | |||
15 | 29.07 | |||
31/05/2024 | 13:40:11.642 | 420 | 29.06 | |
420 | 29.06 | |||
420 | 29.06 | |||
31/05/2024 | 13:39:23.116 | 300 | 29.04 | |
300 | 29.04 | |||
300 | 29.04 | |||
31/05/2024 | 13:33:27.712 | 75 | 29.05 | |
75 | 29.05 | |||
75 | 29.05 | |||
31/05/2024 | 13:27:23.211 | 30 | 29.05 | |
30 | 29.05 | |||
30 | 29.05 | |||
31/05/2024 | 13:26:36.744 | 68 | 29.05 | |
68 | 29.05 | |||
68 | 29.05 | |||
31/05/2024 | 13:25:48.287 | 40 | 29.05 | |
40 | 29.05 | |||
40 | 29.05 | |||
31/05/2024 | 13:24:24.917 | 550 | 29.05 | |
550 | 29.05 | |||
550 | 29.05 | |||
31/05/2024 | 13:23:02.908 | 60 | 29.04 | |
60 | 29.04 | |||
60 | 29.04 | |||
31/05/2024 | 13:20:40.938 | 24 | 29.04 | |
24 | 29.04 | |||
24 | 29.04 | |||
31/05/2024 | 12:55:16.337 | 10 | 29.03 | |
10 | 29.03 | |||
10 | 29.03 | |||
31/05/2024 | 12:52:59.624 | 100 | 29.01 | |
100 | 29.01 | |||
100 | 29.01 | |||
31/05/2024 | 12:49:24.546 | 5 | 29.05 | |
5 | 29.05 | |||
5 | 29.05 | |||
31/05/2024 | 12:46:47.157 | 57 | 29.05 | |
57 | 29.05 | |||
57 | 29.05 | |||
31/05/2024 | 12:37:46.202 | 40 | 29.03 | |
40 | 29.03 | |||
40 | 29.03 | |||
31/05/2024 | 12:36:49.154 | 860 | 29.03 | |
860 | 29.03 | |||
860 | 29.03 | |||
31/05/2024 | 12:35:38.934 | 80 | 29.02 | |
80 | 29.02 | |||
80 | 29.02 | |||
31/05/2024 | 12:27:09.472 | 10 | 29.03 | |
10 | 29.03 | |||
10 | 29.03 | |||
31/05/2024 | 12:17:59.538 | 35 | 29.00 | |
35 | 29.00 | |||
35 | 29.00 | |||
31/05/2024 | 12:09:35.705 | 245 | 29.00 | |
5 | 29.00 | |||
40 | 29.00 | |||
200 | 29.00 | |||
245 | 29.00 | |||
31/05/2024 | 12:07:54.901 | 290 | 29.07 | |
290 | 29.07 | |||
290 | 29.07 | |||
31/05/2024 | 12:07:54.839 | 420 | 29.07 | |
420 | 29.07 | |||
420 | 29.07 | |||
31/05/2024 | 12:04:09.176 | 30 | 29.07 | |
30 | 29.07 | |||
30 | 29.07 | |||
31/05/2024 | 11:57:40.485 | 241 | 29.05 | |
241 | 29.05 | |||
241 | 29.05 | |||
31/05/2024 | 11:54:45.121 | 200 | 29.04 | |
200 | 29.04 | |||
200 | 29.04 | |||
31/05/2024 | 11:53:15.898 | 75 | 29.05 | |
75 | 29.05 | |||
75 | 29.05 | |||
31/05/2024 | 11:51:25.406 | 200 | 29.04 | |
200 | 29.04 | |||
200 | 29.04 | |||
31/05/2024 | 11:48:24.257 | 3 140 | 29.04 | |
3 140 | 29.04 | |||
3 140 | 29.04 | |||
31/05/2024 | 11:48:05.347 | 860 | 29.05 | |
860 | 29.05 | |||
860 | 29.05 | |||
31/05/2024 | 11:46:56.156 | 420 | 29.04 | |
420 | 29.04 | |||
420 | 29.04 | |||
31/05/2024 | 11:46:22.038 | 65 | 29.05 | |
65 | 29.05 | |||
65 | 29.05 | |||
31/05/2024 | 11:45:36.427 | 700 | 29.04 | |
700 | 29.04 | |||
700 | 29.04 | |||
31/05/2024 | 11:45:03.563 | 140 | 29.04 | |
140 | 29.04 | |||
140 | 29.04 | |||
31/05/2024 | 11:45:03.446 | 560 | 29.04 | |
560 | 29.04 | |||
560 | 29.04 | |||
31/05/2024 | 11:42:31.328 | 97 | 29.05 | |
97 | 29.05 | |||
97 | 29.05 | |||
31/05/2024 | 11:31:51.759 | 120 | 29.09 | |
120 | 29.09 | |||
120 | 29.09 | |||
31/05/2024 | 11:28:57.626 | 1 | 29.08 | |
1 | 29.08 | |||
1 | 29.08 | |||
31/05/2024 | 11:25:03.881 | 150 | 29.10 | |
150 | 29.10 | |||
150 | 29.10 | |||
31/05/2024 | 11:23:36.767 | 46 | 29.08 | |
46 | 29.08 | |||
46 | 29.08 | |||
31/05/2024 | 11:21:00.639 | 200 | 29.08 | |
200 | 29.08 | |||
200 | 29.08 | |||
31/05/2024 | 11:16:55.553 | 44 | 29.06 | |
44 | 29.06 | |||
44 | 29.06 | |||
31/05/2024 | 11:04:30.992 | 5 | 29.10 | |
5 | 29.10 | |||
5 | 29.10 | |||
31/05/2024 | 10:50:25.382 | 100 | 29.13 | |
100 | 29.13 | |||
100 | 29.13 | |||
31/05/2024 | 10:50:00.843 | 420 | 29.12 | |
420 | 29.12 | |||
420 | 29.12 | |||
31/05/2024 | 10:46:27.765 | 580 | 29.12 | |
580 | 29.12 | |||
580 | 29.12 | |||
31/05/2024 | 10:46:07.288 | 420 | 29.11 | |
420 | 29.11 | |||
420 | 29.11 | |||
31/05/2024 | 10:36:36.373 | 160 | 29.11 | |
160 | 29.11 | |||
160 | 29.11 | |||
31/05/2024 | 10:30:31.764 | 200 | 29.11 | |
200 | 29.11 | |||
200 | 29.11 | |||
31/05/2024 | 10:29:05.159 | 4 | 29.10 | |
4 | 29.10 | |||
4 | 29.10 | |||
31/05/2024 | 10:26:35.116 | 430 | 29.10 | |
430 | 29.10 | |||
430 | 29.10 | |||
31/05/2024 | 10:26:04.546 | 420 | 29.10 | |
420 | 29.10 | |||
420 | 29.10 | |||
31/05/2024 | 10:17:28.006 | 20 | 29.10 | |
20 | 29.10 | |||
20 | 29.10 | |||
31/05/2024 | 10:10:21.898 | 125 | 29.10 | |
125 | 29.10 | |||
125 | 29.10 | |||
31/05/2024 | 10:08:17.475 | 150 | 29.11 | |
150 | 29.11 | |||
150 | 29.11 | |||
31/05/2024 | 10:04:40.346 | 1 | 29.11 | |
1 | 29.11 | |||
1 | 29.11 | |||
31/05/2024 | 10:03:29.414 | 100 | 29.12 | |
100 | 29.12 | |||
100 | 29.12 | |||
31/05/2024 | 09:34:05.984 | 420 | 29.15 | |
420 | 29.15 | |||
420 | 29.15 | |||
31/05/2024 | 09:33:28.412 | 400 | 29.12 | |
400 | 29.12 | |||
400 | 29.12 | |||
31/05/2024 | 09:31:48.372 | 73 | 29.10 | |
73 | 29.10 | |||
73 | 29.10 | |||
31/05/2024 | 09:30:12.805 | 1 | 29.10 | |
1 | 29.10 | |||
1 | 29.10 | |||
31/05/2024 | 09:29:50.462 | 100 | 29.10 | |
100 | 29.10 | |||
100 | 29.10 | |||
31/05/2024 | 09:27:02.202 | 20 | 29.10 | |
20 | 29.10 | |||
20 | 29.10 | |||
31/05/2024 | 09:26:11.231 | 10 | 29.09 | |
10 | 29.09 | |||
10 | 29.09 | |||
31/05/2024 | 09:25:07.395 | 80 | 29.10 | |
80 | 29.10 | |||
80 | 29.10 | |||
31/05/2024 | 09:22:39.943 | 145 | 29.08 | |
145 | 29.08 | |||
145 | 29.08 | |||
31/05/2024 | 09:22:19.600 | 70 | 29.08 | |
70 | 29.08 | |||
70 | 29.08 | |||
31/05/2024 | 09:20:54.101 | 290 | 29.07 | |
290 | 29.07 | |||
290 | 29.07 | |||
31/05/2024 | 09:19:49.630 | 860 | 29.05 | |
860 | 29.05 | |||
860 | 29.05 | |||
31/05/2024 | 09:07:57.870 | 120 | 28.95 | |
120 | 28.95 | |||
120 | 28.95 | |||
31/05/2024 | 09:06:06.283 | 120 | 28.94 | |
120 | 28.94 | |||
120 | 28.94 | |||
31/05/2024 | 09:00:35.553 | 100 | 29.00 | |
100 | 29.00 | |||
100 | 29.00 | |||
31/05/2024 | 09:00:35.427 | 97 | 28.97 | |
97 | 28.97 | |||
97 | 28.97 | |||
31/05/2024 | 09:00:35.273 | 50 | 28.95 | |
30 | 28.95 | |||
50 | 28.95 | |||
20 | 28.95 | |||
31/05/2024 | 08:52:21.452 | 40 | 28.86 | |
40 | 28.86 | |||
40 | 28.86 | |||
31/05/2024 | 08:41:52.373 | 80 | 28.87 | |
80 | 28.87 | |||
80 | 28.87 | |||
31/05/2024 | 08:27:27.426 | 250 | 28.87 | |
100 | 28.87 | |||
150 | 28.87 | |||
250 | 28.87 | |||
31/05/2024 | 08:16:21.161 | 260 | 28.91 | |
260 | 28.91 | |||
260 | 28.91 | |||
31/05/2024 | 08:16:18.675 | 197 | 28.92 | |
97 | 28.92 | |||
197 | 28.92 | |||
100 | 28.92 | |||
31/05/2024 | 08:07:18.337 | 74 | 28.91 | |
60 | 28.91 | |||
74 | 28.91 | |||
14 | 28.91 | |||
31/05/2024 | 08:00:03.695 | 80 | 28.90 | |
70 | 28.90 | |||
20 | 28.90 | |||
10 | 28.90 | |||
30 | 28.90 | |||
30 | 28.90 |
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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
31/05/2024 @ 22:00:00
Last Update:
31/05/2024 @ 22:00:00