Tradegate BSX

Fresenius SE & Co. KGaA

280

258

38.87

Date	Time	Volume	Order Volume	Price
15/05/2026	21:56:44.079	5		38.87
			5	38.87
			5	38.87
15/05/2026	21:55:29.831	6		38.64
			3	38.64
			3	38.64
			6	38.64
15/05/2026	21:49:22.628	1		38.64
			1	38.64
			1	38.64
15/05/2026	21:40:49.773	128		38.90
			128	38.90
			68	38.90
			60	38.90
15/05/2026	21:30:34.568	76		38.68
			76	38.68
			16	38.68
			60	38.68
15/05/2026	21:24:47.775	5		38.90
			5	38.90
			5	38.90
15/05/2026	21:10:20.869	7		38.68
			7	38.68
			7	38.68
15/05/2026	21:07:22.715	15		38.90
			15	38.90
			15	38.90
15/05/2026	21:01:16.946	10		38.91
			10	38.91
			10	38.91
15/05/2026	20:57:09.057	55		38.91
			55	38.91
			55	38.91
15/05/2026	20:57:08.973	35		38.91
			35	38.91
			35	38.91
15/05/2026	20:39:02.293	11		38.68
			11	38.68
			11	38.68
15/05/2026	20:38:16.071	4		38.90
			4	38.90
			4	38.90
15/05/2026	20:31:14.230	13		38.68
			13	38.68
			10	38.68
			3	38.68
15/05/2026	20:31:13.487	75		38.89
			75	38.89
			75	38.89
15/05/2026	20:00:00.370	12		38.72
			12	38.72
			12	38.72
15/05/2026	19:58:05.958	5		38.93
			5	38.93
			5	38.93
15/05/2026	19:50:53.078	100		38.93
			100	38.93
			100	38.93
15/05/2026	19:30:35.058	13		38.89
			13	38.89
			13	38.89
15/05/2026	19:29:59.215	5		38.94
			5	38.94
			5	38.94
15/05/2026	19:29:08.104	80		38.77
			80	38.77
			80	38.77
15/05/2026	19:27:34.383	1		38.67
			1	38.67
			1	38.67
15/05/2026	19:17:08.872	20		38.90
			20	38.90
			20	38.90
15/05/2026	19:02:10.084	2		38.88
			2	38.88
			2	38.88
15/05/2026	18:53:45.326	100		38.87
			100	38.87
			100	38.87
15/05/2026	18:41:15.610	7		38.88
			7	38.88
			7	38.88
15/05/2026	18:25:22.501	50		38.88
			50	38.88
			50	38.88
15/05/2026	18:21:12.589	10		38.86
			10	38.86
			10	38.86
15/05/2026	18:16:49.675	40		38.64
			40	38.64
			40	38.64
15/05/2026	18:07:02.646	9		38.85
			9	38.85
			9	38.85
15/05/2026	18:02:45.989	2		38.60
			2	38.60
			2	38.60
15/05/2026	18:00:18.315	10		38.87
			10	38.87
			10	38.87
15/05/2026	17:48:54.507	606		38.63
			606	38.63
			286	38.63
			50	38.63
			100	38.63
			40	38.63
			130	38.63
15/05/2026	17:48:03.061	670		38.71
			470	38.71
			200	38.71
			670	38.71
15/05/2026	17:37:47.960	1		38.71
			1	38.71
			1	38.71
15/05/2026	17:37:20.382	5		38.71
			5	38.71
			5	38.71
15/05/2026	17:26:22.235	310		38.82
			310	38.82
			310	38.82
15/05/2026	17:26:13.701	450		38.83
			450	38.83
			450	38.83
15/05/2026	17:14:30.921	10		38.88
			10	38.88
			10	38.88
15/05/2026	17:14:11.409	100		38.90
			100	38.90
			100	38.90
15/05/2026	17:13:40.039	100		38.92
			100	38.92
			100	38.92
15/05/2026	17:01:00.187	270		39.00
			270	39.00
			270	39.00
15/05/2026	16:49:49.913	64		38.94
			64	38.94
			64	38.94
15/05/2026	16:48:15.854	86		38.92
			86	38.92
			86	38.92
15/05/2026	16:43:32.788	28		38.91
			28	38.91
			28	38.91
15/05/2026	16:40:14.741	30		38.90
			30	38.90
			30	38.90
15/05/2026	16:40:00.543	1		38.90
			1	38.90
			1	38.90
15/05/2026	16:33:19.612	15		38.89
			15	38.89
			15	38.89
15/05/2026	16:32:39.581	15		38.90
			15	38.90
			15	38.90
15/05/2026	16:08:15.594	310		38.90
			310	38.90
			310	38.90
15/05/2026	16:07:46.111	100		38.90
			100	38.90
			100	38.90
15/05/2026	16:05:15.426	300		38.85
			300	38.85
			300	38.85
15/05/2026	16:05:11.319	170		38.91
			170	38.91
			170	38.91
15/05/2026	16:05:07.517	340		38.91
			340	38.91
			340	38.91
15/05/2026	15:57:44.052	20		38.92
			20	38.92
			20	38.92
15/05/2026	15:50:17.886	70		38.88
			70	38.88
			70	38.88
15/05/2026	15:49:51.290	1		38.92
			1	38.92
			1	38.92
15/05/2026	15:48:20.839	1		38.91
			1	38.91
			1	38.91
15/05/2026	15:47:21.229	250		38.95
			250	38.95
			250	38.95
15/05/2026	15:43:45.156	30		38.94
			30	38.94
			30	38.94
15/05/2026	15:41:44.731	1		39.00
			1	39.00
			1	39.00
15/05/2026	15:39:18.613	164		39.03
			164	39.03
			164	39.03
15/05/2026	15:36:41.093	500		39.00
			500	39.00
			500	39.00
15/05/2026	15:36:02.691	310		39.03
			310	39.03
			310	39.03
15/05/2026	15:34:09.916	15		39.04
			15	39.04
			15	39.04
15/05/2026	15:32:06.837	120		39.04
			120	39.04
			120	39.04
15/05/2026	15:29:58.727	140		39.04
			140	39.04
			140	39.04
15/05/2026	15:22:14.513	50		39.01
			50	39.01
			50	39.01
15/05/2026	15:20:16.943	100		39.01
			100	39.01
			100	39.01
15/05/2026	15:16:26.276	50		39.02
			50	39.02
			50	39.02
15/05/2026	15:16:20.853	360		39.02
			360	39.02
			360	39.02
15/05/2026	15:16:00.975	590		39.02
			590	39.02
			590	39.02
15/05/2026	15:10:45.888	120		39.06
			120	39.06
			120	39.06
15/05/2026	15:09:16.807	100		39.03
			100	39.03
			100	39.03
15/05/2026	15:02:50.985	260		39.00
			260	39.00
			260	39.00
15/05/2026	14:52:06.566	200		38.99
			200	38.99
			200	38.99
15/05/2026	14:49:20.370	10		39.01
			10	39.01
			10	39.01
15/05/2026	14:43:21.872	50		39.00
			50	39.00
			50	39.00
15/05/2026	14:39:48.129	80		39.00
			80	39.00
			80	39.00
15/05/2026	14:35:52.690	25		38.95
			25	38.95
			25	38.95
15/05/2026	14:34:30.223	310		38.96
			310	38.96
			310	38.96
15/05/2026	14:34:28.321	500		38.96
			500	38.96
			500	38.96
15/05/2026	14:32:44.171	52		38.98
			52	38.98
			52	38.98
15/05/2026	14:28:24.297	120		39.04
			120	39.04
			120	39.04
15/05/2026	14:22:10.810	200		39.04
			200	39.04
			200	39.04
15/05/2026	14:14:51.245	270		38.99
			270	38.99
			270	38.99
15/05/2026	14:14:51.181	460		38.99
			460	38.99
			460	38.99
15/05/2026	14:12:45.920	310		39.00
			310	39.00
			310	39.00
15/05/2026	14:12:10.736	18		39.00
			18	39.00
			18	39.00
15/05/2026	14:09:52.399	25		39.02
			25	39.02
			25	39.02
15/05/2026	14:09:29.341	140		39.03
			140	39.03
			140	39.03
15/05/2026	14:08:45.745	310		39.03
			310	39.03
			310	39.03
15/05/2026	14:07:33.076	440		39.04
			440	39.04
			440	39.04
15/05/2026	14:06:32.523	560		39.05
			560	39.05
			560	39.05
15/05/2026	14:06:01.879	440		39.02
			440	39.02
			440	39.02
15/05/2026	14:01:33.367	4		39.03
			4	39.03
			4	39.03
15/05/2026	13:54:21.312	50		39.06
			50	39.06
			50	39.06
15/05/2026	13:47:48.930	310		39.01
			310	39.01
			310	39.01
15/05/2026	13:47:34.643	50		39.02
			50	39.02
			50	39.02
15/05/2026	13:38:02.157	310		39.10
			310	39.10
			310	39.10
15/05/2026	13:38:00.857	310		39.11
			310	39.11
			310	39.11
15/05/2026	13:37:56.169	310		39.11
			310	39.11
			310	39.11
15/05/2026	13:37:06.743	380		39.11
			380	39.11
			380	39.11
15/05/2026	13:36:33.062	200		39.10
			200	39.10
			200	39.10
15/05/2026	13:34:08.414	300		39.10
			300	39.10
			300	39.10
15/05/2026	13:31:17.235	250		39.13
			250	39.13
			250	39.13
15/05/2026	13:29:24.695	10		39.13
			10	39.13
			10	39.13
15/05/2026	13:27:49.356	200		39.12
			200	39.12
			200	39.12
15/05/2026	13:27:48.546	102		39.13
			102	39.13
			102	39.13
15/05/2026	13:27:11.108	220		39.13
			220	39.13
			220	39.13
15/05/2026	13:27:11.039	510		39.13
			510	39.13
			510	39.13
15/05/2026	13:25:12.970	1		39.15
			1	39.15
			1	39.15
15/05/2026	13:25:04.243	310		39.15
			310	39.15
			310	39.15
15/05/2026	13:24:29.916	230		39.17
			230	39.17
			230	39.17
15/05/2026	13:21:15.670	20		39.22
			20	39.22
			20	39.22
15/05/2026	13:21:05.641	40		39.20
			40	39.20
			40	39.20
15/05/2026	13:20:34.008	10		39.22
			10	39.22
			10	39.22
15/05/2026	13:19:02.868	28		39.21
			28	39.21
			28	39.21
15/05/2026	13:18:08.260	50		39.25
			50	39.25
			50	39.25
15/05/2026	13:17:06.230	120		39.23
			120	39.23
			120	39.23
15/05/2026	13:16:08.242	149		39.26
			149	39.26
			149	39.26
15/05/2026	13:12:48.722	25		39.36
			25	39.36
			25	39.36
15/05/2026	13:10:30.730	350		39.37
			350	39.37
			350	39.37
15/05/2026	13:10:20.082	400		39.37
			400	39.37
			400	39.37
15/05/2026	13:09:18.081	30		39.36
			30	39.36
			30	39.36
15/05/2026	13:06:33.097	600		39.36
			600	39.36
			600	39.36
15/05/2026	13:06:23.276	600		39.37
			600	39.37
			600	39.37
15/05/2026	13:06:20.726	600		39.36
			600	39.36
			600	39.36
15/05/2026	13:06:18.732	300		39.36
			300	39.36
			300	39.36
15/05/2026	13:06:16.086	300		39.36
			300	39.36
			300	39.36
15/05/2026	13:06:11.231	300		39.36
			300	39.36
			300	39.36
15/05/2026	13:04:19.614	30		39.40
			30	39.40
			30	39.40
15/05/2026	12:53:00.893	120		39.29
			120	39.29
			120	39.29
15/05/2026	12:53:00.064	382		39.30
			382	39.30
			382	39.30
15/05/2026	12:48:49.309	40		39.23
			40	39.23
			40	39.23
15/05/2026	12:48:01.592	14		39.24
			14	39.24
			14	39.24
15/05/2026	12:46:56.159	60		39.22
			60	39.22
			60	39.22
15/05/2026	12:34:17.920	8		39.17
			8	39.17
			8	39.17
15/05/2026	12:33:48.383	310		39.17
			310	39.17
			310	39.17
15/05/2026	12:31:24.685	150		39.16
			150	39.16
			150	39.16
15/05/2026	12:22:24.533	80		39.24
			80	39.24
			80	39.24
15/05/2026	12:17:17.196	5		39.23
			5	39.23
			5	39.23
15/05/2026	12:09:33.413	93		39.18
			93	39.18
			93	39.18
15/05/2026	12:07:25.651	10		39.15
			10	39.15
			10	39.15
15/05/2026	12:06:01.619	66		39.15
			66	39.15
			66	39.15
15/05/2026	12:03:57.662	10		39.17
			10	39.17
			10	39.17
15/05/2026	12:03:55.236	150		39.17
			150	39.17
			150	39.17
15/05/2026	12:02:48.981	100		39.21
			100	39.21
			100	39.21
15/05/2026	12:00:59.494	150		39.20
			150	39.20
			150	39.20
15/05/2026	11:57:37.845	250		39.20
			250	39.20
			250	39.20
15/05/2026	11:54:27.690	400		39.16
			400	39.16
			400	39.16
15/05/2026	11:53:01.680	310		39.15
			310	39.15
			310	39.15
15/05/2026	11:52:40.255	100		39.15
			100	39.15
			100	39.15
15/05/2026	11:49:35.988	500		39.19
			500	39.19
			500	39.19
15/05/2026	11:49:16.240	40		39.25
			40	39.25
			40	39.25
15/05/2026	11:47:26.344	150		39.25
			150	39.25
			150	39.25
15/05/2026	11:45:53.309	28		39.25
			28	39.25
			28	39.25
15/05/2026	11:43:58.526	1		39.26
			1	39.26
			1	39.26
15/05/2026	11:43:12.063	25		39.26
			25	39.26
			25	39.26
15/05/2026	11:42:18.902	80		39.24
			80	39.24
			80	39.24
15/05/2026	11:37:33.301	51		39.30
			51	39.30
			51	39.30
15/05/2026	11:37:04.811	640		39.29
			640	39.29
			640	39.29
15/05/2026	11:36:58.815	30		39.30
			30	39.30
			30	39.30
15/05/2026	11:36:05.746	50		39.31
			50	39.31
			50	39.31
15/05/2026	11:33:59.359	360		39.26
			360	39.26
			360	39.26
15/05/2026	11:33:58.569	1 710		39.27
			1 710	39.27
			1 710	39.27
15/05/2026	11:33:45.872	490		39.27
			490	39.27
			490	39.27
15/05/2026	11:31:19.400	150		39.27
			150	39.27
			150	39.27
15/05/2026	11:30:56.727	50		39.30
			50	39.30
			50	39.30
15/05/2026	11:27:00.468	2 360		39.24
			2 360	39.24
			2 360	39.24
15/05/2026	11:26:49.923	640		39.26
			640	39.26
			640	39.26
15/05/2026	11:24:21.325	1		39.28
			1	39.28
			1	39.28
15/05/2026	11:19:43.688	150		39.31
			150	39.31
			150	39.31
15/05/2026	11:17:10.807	60		39.34
			60	39.34
			60	39.34
15/05/2026	11:11:01.653	200		39.28
			200	39.28
			200	39.28
15/05/2026	11:01:03.358	243		39.14
			243	39.14
			243	39.14
15/05/2026	10:59:52.416	80		39.14
			80	39.14
			80	39.14
15/05/2026	10:59:30.451	40		39.14
			40	39.14
			40	39.14
15/05/2026	10:54:53.637	25		39.18
			25	39.18
			25	39.18
15/05/2026	10:53:50.381	100		39.16
			100	39.16
			100	39.16
15/05/2026	10:51:10.992	310		39.18
			310	39.18
			310	39.18
15/05/2026	10:50:55.823	63		39.19
			63	39.19
			63	39.19
15/05/2026	10:49:07.355	40		39.19
			40	39.19
			40	39.19
15/05/2026	10:48:42.729	15		39.19
			15	39.19
			15	39.19
15/05/2026	10:48:01.272	1 110		39.20
			1 110	39.20
			1 110	39.20
15/05/2026	10:47:39.927	420		39.20
			420	39.20
			420	39.20
15/05/2026	10:33:02.180	500		39.20
			500	39.20
			500	39.20
15/05/2026	10:31:47.343	175		39.20
			175	39.20
			175	39.20
15/05/2026	10:30:05.117	5		39.22
			5	39.22
			5	39.22
15/05/2026	10:27:24.119	60		39.23
			60	39.23
			60	39.23
15/05/2026	10:26:31.879	16		39.22
			16	39.22
			16	39.22
15/05/2026	10:21:11.184	310		39.24
			310	39.24
			310	39.24
15/05/2026	10:20:51.231	50		39.24
			50	39.24
			50	39.24
15/05/2026	10:12:24.348	5		39.28
			5	39.28
			5	39.28
15/05/2026	10:05:15.758	3		39.30
			3	39.30
			3	39.30
15/05/2026	10:04:56.726	3		39.30
			3	39.30
			3	39.30
15/05/2026	10:01:58.629	202		39.30
			202	39.30
			202	39.30
15/05/2026	10:00:08.514	20		39.36
			20	39.36
			20	39.36
15/05/2026	09:57:43.939	25		39.34
			25	39.34
			25	39.34
15/05/2026	09:47:57.157	125		39.43
			125	39.43
			125	39.43
15/05/2026	09:47:41.616	76		39.44
			76	39.44
			76	39.44
15/05/2026	09:46:23.121	70		39.45
			70	39.45
			70	39.45
15/05/2026	09:46:23.064	430		39.45
			430	39.45
			430	39.45
15/05/2026	09:43:50.839	125		39.45
			125	39.45
			125	39.45
15/05/2026	09:42:28.856	130		39.43
			130	39.43
			130	39.43
15/05/2026	09:40:46.717	4		39.38
			4	39.38
			4	39.38
15/05/2026	09:39:44.494	11		39.37
			11	39.37
			11	39.37
15/05/2026	09:39:34.295	40		39.39
			40	39.39
			40	39.39
15/05/2026	09:35:36.543	310		39.34
			310	39.34
			310	39.34
15/05/2026	09:35:05.865	68		39.36
			68	39.36
			68	39.36
15/05/2026	09:34:44.188	100		39.36
			100	39.36
			100	39.36
15/05/2026	09:34:30.009	168		39.33
			168	39.33
			168	39.33
15/05/2026	09:33:02.253	16		39.39
			16	39.39
			16	39.39
15/05/2026	09:32:57.115	150		39.39
			150	39.39
			150	39.39
15/05/2026	09:30:55.864	60		39.42
			60	39.42
			60	39.42
15/05/2026	09:30:17.848	17		39.45
			17	39.45
			17	39.45
15/05/2026	09:30:15.675	200		39.49
			200	39.49
			200	39.49
15/05/2026	09:30:08.756	197		39.49
			197	39.49
			197	39.49
15/05/2026	09:28:51.320	88		39.37
			88	39.37
			88	39.37
15/05/2026	09:27:29.133	100		39.36
			100	39.36
			100	39.36
15/05/2026	09:27:17.918	250		39.38
			250	39.38
			250	39.38
15/05/2026	09:25:16.751	10		39.41
			10	39.41
			10	39.41
15/05/2026	09:20:10.606	70		39.40
			70	39.40
			70	39.40
15/05/2026	09:12:19.059	50		39.28
			50	39.28
			50	39.28
15/05/2026	09:08:34.749	1		39.30
			1	39.30
			1	39.30
15/05/2026	09:08:29.603	100		39.30
			100	39.30
			100	39.30
15/05/2026	09:07:10.515	100		39.28
			100	39.28
			100	39.28
15/05/2026	09:06:40.517	45		39.26
			45	39.26
			45	39.26
15/05/2026	09:04:46.719	48		39.20
			48	39.20
			48	39.20
15/05/2026	09:02:11.757	160		39.17
			160	39.17
			160	39.17
15/05/2026	09:01:06.416	30		39.06
			30	39.06
			30	39.06
15/05/2026	09:00:54.971	50		39.00
			50	39.00
			50	39.00
15/05/2026	08:57:06.019	6		38.84
			6	38.84
			6	38.84
15/05/2026	08:56:07.155	5		38.84
			5	38.84
			5	38.84
15/05/2026	08:55:46.923	153		38.74
			153	38.74
			153	38.74
15/05/2026	08:48:39.688	130		38.77
			130	38.77
			130	38.77
15/05/2026	08:44:42.266	23		38.77
			23	38.77
			23	38.77
15/05/2026	08:43:45.605	2		38.84
			2	38.84
			2	38.84
15/05/2026	08:37:14.138	51		38.76
			51	38.76
			51	38.76
15/05/2026	08:34:47.838	38		38.84
			38	38.84
			38	38.84
15/05/2026	08:32:17.742	226		38.79
			226	38.79
			226	38.79
15/05/2026	08:28:14.338	10		38.73
			10	38.73
			10	38.73
15/05/2026	08:26:48.748	150		38.79
			150	38.79
			150	38.79
15/05/2026	08:25:51.272	10		38.79
			10	38.79
			10	38.79
15/05/2026	08:21:12.539	300		38.79
			300	38.79
			233	38.79
			67	38.79
15/05/2026	08:17:16.690	10		38.74
			10	38.74
			10	38.74
15/05/2026	08:03:48.478	7		38.79
			7	38.79
			7	38.79
15/05/2026	08:00:46.583	3		38.71
			3	38.71
			3	38.71
15/05/2026	08:00:21.921	5		38.79
			5	38.79
			5	38.79
15/05/2026	08:00:03.261	68		38.79
			68	38.79
			20	38.79
			48	38.79
15/05/2026	07:49:50.273	42		38.71
			42	38.71
			42	38.71
15/05/2026	07:41:29.628	100		38.71
			20	38.71
			100	38.71
			67	38.71
			13	38.71
15/05/2026	07:39:16.596	50		38.84
			50	38.84
			50	38.84
15/05/2026	07:38:41.125	100		38.84
			100	38.84
			100	38.84
15/05/2026	07:31:48.543	25		38.76
			25	38.76
			25	38.76
15/05/2026	07:31:27.858	500		38.76
			500	38.76
			400	38.76
			100	38.76
15/05/2026	07:31:27.421	8		38.71
			8	38.71
			8	38.71
15/05/2026	07:30:11.755	875		38.71
			128	38.71
			25	38.71
			250	38.71
			800	38.71
			9	38.71
			5	38.71
			10	38.71
			8	38.71
			440	38.71
			75	38.71

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 118.00
Ask: 1 123.60
Volume: 47 179
-2.01%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2026 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice