Fresenius SE & Co. KGaA

208

152

51.06

Date Time Volume Order Volume Price
16/02/2026 14:49:31.028 1   51.06
      1 51.06
      1 51.06
16/02/2026 14:47:28.778 240   51.00
      240 51.00
      240 51.00
16/02/2026 14:46:17.118 25   50.96
      25 50.96
      25 50.96
16/02/2026 14:44:50.644 100   50.96
      100 50.96
      100 50.96
16/02/2026 14:39:53.578 210   50.94
      210 50.94
      210 50.94
16/02/2026 14:39:00.043 490   50.94
      490 50.94
      490 50.94
16/02/2026 14:13:49.329 150   50.86
      150 50.86
      150 50.86
16/02/2026 14:11:43.535 1   50.88
      1 50.88
      1 50.88
16/02/2026 14:08:12.231 240   50.86
      240 50.86
      240 50.86
16/02/2026 14:02:40.153 102   50.90
      102 50.90
      102 50.90
16/02/2026 14:02:36.487 1   50.94
      1 50.94
      1 50.94
16/02/2026 14:01:18.248 4   51.00
      4 51.00
      4 51.00
16/02/2026 13:58:29.200 720   51.00
      720 51.00
      720 51.00
16/02/2026 13:58:23.291 280   51.02
      280 51.02
      280 51.02
16/02/2026 13:39:32.689 10   51.08
      10 51.08
      10 51.08
16/02/2026 13:32:43.509 29   51.08
      29 51.08
      29 51.08
16/02/2026 13:31:45.267 36   51.10
      36 51.10
      36 51.10
16/02/2026 13:31:37.382 490   51.10
      490 51.10
      490 51.10
16/02/2026 13:30:48.399 240   51.08
      240 51.08
      240 51.08
16/02/2026 13:30:31.990 240   51.10
      240 51.10
      240 51.10
16/02/2026 13:27:47.020 85   51.10
      85 51.10
      85 51.10
16/02/2026 13:24:56.218 3   51.10
      3 51.10
      3 51.10
16/02/2026 13:23:38.998 10   51.12
      10 51.12
      10 51.12
16/02/2026 13:18:05.852 360   51.12
      360 51.12
      360 51.12
16/02/2026 13:17:05.262 490   51.12
      490 51.12
      490 51.12
16/02/2026 13:14:49.431 13   51.16
      13 51.16
      13 51.16
16/02/2026 13:14:46.292 55   51.16
      55 51.16
      55 51.16
16/02/2026 13:14:08.044 60   51.16
      60 51.16
      60 51.16
16/02/2026 13:13:39.078 3   51.16
      3 51.16
      3 51.16
16/02/2026 13:10:05.566 240   51.16
      240 51.16
      240 51.16
16/02/2026 13:02:46.979 241   51.12
      241 51.12
      241 51.12
16/02/2026 13:02:44.725 270   51.12
      270 51.12
      270 51.12
16/02/2026 13:02:30.094 10   51.12
      10 51.12
      10 51.12
16/02/2026 12:58:11.558 3   51.22
      3 51.22
      3 51.22
16/02/2026 12:58:11.401 303   51.20
      303 51.20
      300 51.20
      3 51.20
16/02/2026 12:55:59.122 123   51.16
      123 51.16
      123 51.16
16/02/2026 12:49:07.725 300   51.10
      300 51.10
      300 51.10
16/02/2026 12:49:02.448 120   51.08
      120 51.08
      120 51.08
16/02/2026 12:47:34.319 56   51.08
      56 51.08
      56 51.08
16/02/2026 12:45:04.929 320   51.12
      320 51.12
      320 51.12
16/02/2026 12:43:07.929 150   51.12
      150 51.12
      150 51.12
16/02/2026 12:41:15.285 240   51.10
      100 51.10
      240 51.10
      20 51.10
      120 51.10
16/02/2026 12:38:58.397 19   51.10
      19 51.10
      19 51.10
16/02/2026 12:38:05.891 370   51.08
      370 51.08
      370 51.08
16/02/2026 12:37:30.571 250   51.06
      250 51.06
      250 51.06
16/02/2026 12:37:22.933 250   51.06
      250 51.06
      250 51.06
16/02/2026 12:37:04.319 250   51.06
      250 51.06
      250 51.06
16/02/2026 12:37:04.146 250   51.06
      250 51.06
      250 51.06
16/02/2026 12:36:58.368 250   51.08
      250 51.08
      250 51.08
16/02/2026 12:36:43.163 250   51.08
      250 51.08
      250 51.08
16/02/2026 12:35:34.451 210   51.08
      210 51.08
      210 51.08
16/02/2026 12:34:50.911 250   51.08
      250 51.08
      250 51.08
16/02/2026 12:26:03.205 12   51.06
      12 51.06
      12 51.06
16/02/2026 12:25:16.639 10   51.06
      10 51.06
      10 51.06
16/02/2026 12:24:06.253 44   51.06
      44 51.06
      44 51.06
16/02/2026 12:21:07.452 220   51.00
      220 51.00
      220 51.00
16/02/2026 12:19:22.426 200   51.02
      100 51.02
      200 51.02
      100 51.02
16/02/2026 12:19:22.353 65   51.00
      18 51.00
      65 51.00
      47 51.00
16/02/2026 12:19:21.987 490   51.00
      490 51.00
      490 51.00
16/02/2026 12:19:21.644 490   51.00
      490 51.00
      460 51.00
      30 51.00
16/02/2026 12:19:21.235 490   51.00
      3 51.00
      490 51.00
      237 51.00
      225 51.00
      25 51.00
16/02/2026 12:19:20.876 490   51.00
      75 51.00
      100 51.00
      44 51.00
      101 51.00
      50 51.00
      490 51.00
      120 51.00
16/02/2026 12:19:20.471 490   51.00
      43 51.00
      490 51.00
      227 51.00
      70 51.00
      150 51.00
16/02/2026 12:19:20.072 400   51.00
      45 51.00
      100 51.00
      100 51.00
      70 51.00
      400 51.00
      85 51.00
16/02/2026 12:19:19.161 400   51.00
      400 51.00
      400 51.00
16/02/2026 12:19:10.835 490   51.00
      490 51.00
      490 51.00
16/02/2026 12:19:10.805 210   50.98
      210 50.98
      210 50.98
16/02/2026 12:14:55.725 150   50.96
      150 50.96
      150 50.96
16/02/2026 12:09:30.440 6   50.94
      6 50.94
      6 50.94
16/02/2026 12:09:11.828 65   50.94
      65 50.94
      65 50.94
16/02/2026 12:06:12.791 160   50.92
      160 50.92
      160 50.92
16/02/2026 12:05:36.068 60   50.94
      60 50.94
      60 50.94
16/02/2026 11:48:50.366 2   50.90
      2 50.90
      2 50.90
16/02/2026 11:47:31.310 35   50.88
      35 50.88
      35 50.88
16/02/2026 11:44:28.344 100   50.90
      100 50.90
      100 50.90
16/02/2026 11:34:45.037 120   50.88
      120 50.88
      120 50.88
16/02/2026 11:34:34.619 364   50.88
      364 50.88
      364 50.88
16/02/2026 11:32:31.662 2   50.88
      2 50.88
      2 50.88
16/02/2026 11:32:28.487 240   50.88
      240 50.88
      240 50.88
16/02/2026 11:32:28.272 60   50.88
      60 50.88
      60 50.88
16/02/2026 11:31:51.359 240   50.88
      240 50.88
      240 50.88
16/02/2026 11:27:14.071 10   50.92
      10 50.92
      10 50.92
16/02/2026 11:25:18.923 6   50.92
      6 50.92
      6 50.92
16/02/2026 11:24:21.445 240   50.92
      240 50.92
      240 50.92
16/02/2026 11:24:20.831 23   50.90
      23 50.90
      23 50.90
16/02/2026 11:24:14.284 107   50.90
      107 50.90
      107 50.90
16/02/2026 11:20:01.580 50   50.90
      50 50.90
      50 50.90
16/02/2026 11:19:32.370 180   50.90
      180 50.90
      180 50.90
16/02/2026 11:18:14.305 55   50.90
      55 50.90
      55 50.90
16/02/2026 11:17:29.793 240   50.92
      240 50.92
      240 50.92
16/02/2026 11:13:34.925 240   50.98
      240 50.98
      240 50.98
16/02/2026 11:13:33.385 200   50.96
      200 50.96
      200 50.96
16/02/2026 11:08:52.003 40   50.98
      40 50.98
      40 50.98
16/02/2026 11:05:40.276 110   50.98
      110 50.98
      110 50.98
16/02/2026 11:00:59.388 50   50.98
      50 50.98
      50 50.98
16/02/2026 11:00:42.940 100   50.98
      100 50.98
      100 50.98
16/02/2026 11:00:33.283 490   51.00
      490 51.00
      490 51.00
16/02/2026 11:00:07.711 430   51.00
      100 51.00
      22 51.00
      308 51.00
      430 51.00
16/02/2026 10:59:02.210 25   50.98
      25 50.98
      25 50.98
16/02/2026 10:57:54.349 50   50.94
      50 50.94
      50 50.94
16/02/2026 10:55:42.325 90   50.94
      90 50.94
      90 50.94
16/02/2026 10:55:28.686 350   50.94
      350 50.94
      350 50.94
16/02/2026 10:47:17.704 75   50.92
      75 50.92
      75 50.92
16/02/2026 10:46:50.325 8   50.92
      8 50.92
      8 50.92
16/02/2026 10:45:37.965 127   50.92
      127 50.92
      127 50.92
16/02/2026 10:41:17.131 20   50.90
      20 50.90
      20 50.90
16/02/2026 10:34:58.265 100   50.94
      100 50.94
      100 50.94
16/02/2026 10:34:35.278 200   50.90
      200 50.90
      200 50.90
16/02/2026 10:34:29.536 42   50.86
      42 50.86
      42 50.86
16/02/2026 10:34:20.528 20   50.82
      20 50.82
      20 50.82
16/02/2026 10:31:42.502 50   50.80
      50 50.80
      50 50.80
16/02/2026 10:30:48.077 1   50.82
      1 50.82
      1 50.82
16/02/2026 10:15:02.964 95   50.82
      95 50.82
      95 50.82
16/02/2026 10:14:25.189 11   50.82
      11 50.82
      11 50.82
16/02/2026 10:14:03.763 50   50.82
      50 50.82
      50 50.82
16/02/2026 10:03:02.626 18   50.72
      18 50.72
      18 50.72
16/02/2026 09:59:45.830 1   50.66
      1 50.66
      1 50.66
16/02/2026 09:58:36.449 400   50.66
      400 50.66
      400 50.66
16/02/2026 09:46:06.136 17   50.66
      17 50.66
      17 50.66
16/02/2026 09:46:05.736 267   50.64
      267 50.64
      267 50.64
16/02/2026 09:45:48.762 100   50.60
      100 50.60
      100 50.60
16/02/2026 09:45:42.510 98   50.58
      98 50.58
      98 50.58
16/02/2026 09:45:41.815 30   50.58
      30 50.58
      30 50.58
16/02/2026 09:42:44.829 165   50.52
      165 50.52
      165 50.52
16/02/2026 09:41:52.295 200   50.52
      200 50.52
      200 50.52
16/02/2026 09:39:39.596 19   50.52
      19 50.52
      19 50.52
16/02/2026 09:35:46.997 1   50.40
      1 50.40
      1 50.40
16/02/2026 09:35:32.502 60   50.42
      60 50.42
      60 50.42
16/02/2026 09:31:44.266 1   50.44
      1 50.44
      1 50.44
16/02/2026 09:30:44.065 7   50.52
      7 50.52
      7 50.52
16/02/2026 09:30:21.863 135   50.50
      135 50.50
      135 50.50
16/02/2026 09:28:14.745 21   50.56
      21 50.56
      21 50.56
16/02/2026 09:16:16.638 40   50.64
      40 50.64
      40 50.64
16/02/2026 09:07:12.882 250   50.42
      250 50.42
      250 50.42
16/02/2026 09:06:09.941 1   50.46
      1 50.46
      1 50.46
16/02/2026 09:05:43.890 2   50.42
      2 50.42
      2 50.42
16/02/2026 09:05:28.253 250   50.42
      250 50.42
      250 50.42
16/02/2026 08:48:52.783 30   50.88
      30 50.88
      30 50.88
16/02/2026 08:17:21.168 26   50.88
      26 50.88
      26 50.88
16/02/2026 08:08:01.804 3   50.48
      3 50.48
      3 50.48
16/02/2026 08:07:34.343 1   50.88
      1 50.88
      1 50.88
16/02/2026 08:06:15.104 1   50.48
      1 50.48
      1 50.48
16/02/2026 08:05:46.806 9   50.48
      9 50.48
      9 50.48
16/02/2026 08:00:51.737 1   50.48
      1 50.48
      1 50.48
16/02/2026 08:00:34.783 3   50.48
      3 50.48
      3 50.48
16/02/2026 08:00:28.702 586   50.86
      350 50.86
      30 50.86
      50 50.86
      586 50.86
      30 50.86
      126 50.86
16/02/2026 08:00:20.245 400   50.60
      400 50.60
      400 50.60
16/02/2026 08:00:07.505 1   50.60
      1 50.60
      1 50.60
16/02/2026 07:47:52.220 30   50.60
      30 50.60
      30 50.60
16/02/2026 07:43:27.081 10   50.48
      10 50.48
      10 50.48
16/02/2026 07:30:28.275 152   50.52
      4 50.52
      49 50.52
      30 50.52
      60 50.52
      5 50.52
      152 50.52
      4 50.52
16/02/2026 07:30:15.620 1 032   50.44
      4 50.44
      40 50.44
      15 50.44
      80 50.44
      100 50.44
      100 50.44
      3 50.44
      14 50.44
      10 50.44
      50 50.44
      1 50.44
      1 50.44
      400 50.44
      40 50.44
      115 50.44
      147 50.44
      4 50.44
      82 50.44
      25 50.44
      95 50.44
      39 50.44
      61 50.44
      50 50.44
      27 50.44
      256 50.44
      250 50.44
      55 50.44
Copyright © 2026 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)