Tradegate BSX

Vonovia SE

330

168

22.01

Date	Time	Volume	Order Volume	Price
02/04/2026	09:32:05.840	120		22.01
			120	22.01
			120	22.01
02/04/2026	09:31:27.713	60		22.02
			60	22.02
			60	22.02
02/04/2026	09:30:51.063	10		22.02
			10	22.02
			10	22.02
02/04/2026	09:29:40.989	100		22.01
			100	22.01
			100	22.01
02/04/2026	09:27:48.315	11		21.98
			11	21.98
			11	21.98
02/04/2026	09:26:50.548	120		21.95
			120	21.95
			120	21.95
02/04/2026	09:26:11.763	100		21.95
			100	21.95
			100	21.95
02/04/2026	09:25:56.092	22		21.94
			22	21.94
			22	21.94
02/04/2026	09:25:14.791	50		21.94
			50	21.94
			50	21.94
02/04/2026	09:25:07.086	60		21.94
			60	21.94
			60	21.94
02/04/2026	09:24:54.224	200		21.92
			200	21.92
			200	21.92
02/04/2026	09:23:26.473	400		21.96
			400	21.96
			400	21.96
02/04/2026	09:22:59.654	90		21.91
			90	21.91
			90	21.91
02/04/2026	09:22:56.101	100		21.91
			100	21.91
			100	21.91
02/04/2026	09:21:47.831	150		21.95
			150	21.95
			150	21.95
02/04/2026	09:21:44.714	50		21.93
			50	21.93
			50	21.93
02/04/2026	09:21:08.838	300		21.95
			300	21.95
			300	21.95
02/04/2026	09:21:08.060	46		21.96
			46	21.96
			46	21.96
02/04/2026	09:20:39.885	200		21.97
			200	21.97
			200	21.97
02/04/2026	09:20:37.501	140		21.95
			140	21.95
			140	21.95
02/04/2026	09:19:55.220	50		22.00
			50	22.00
			50	22.00
02/04/2026	09:19:46.888	265		22.00
			265	22.00
			265	22.00
02/04/2026	09:19:43.530	700		22.00
			700	22.00
			700	22.00
02/04/2026	09:19:41.450	35		22.00
			35	22.00
			35	22.00
02/04/2026	09:19:13.920	300		22.00
			300	22.00
			300	22.00
02/04/2026	09:18:14.112	56		22.02
			56	22.02
			56	22.02
02/04/2026	09:18:13.951	700		22.02
			700	22.02
			700	22.02
02/04/2026	09:18:03.538	700		22.00
			700	22.00
			700	22.00
02/04/2026	09:17:36.421	150		22.01
			150	22.01
			150	22.01
02/04/2026	09:16:48.451	250		22.00
			250	22.00
			250	22.00
02/04/2026	09:13:54.522	177		21.99
			177	21.99
			177	21.99
02/04/2026	09:12:39.693	180		22.00
			180	22.00
			180	22.00
02/04/2026	09:12:22.935	10		21.98
			10	21.98
			10	21.98
02/04/2026	09:12:04.199	500		21.96
			500	21.96
			500	21.96
02/04/2026	09:11:22.992	100		21.97
			100	21.97
			100	21.97
02/04/2026	09:10:51.269	498		21.96
			498	21.96
			498	21.96
02/04/2026	09:09:20.312	100		21.93
			100	21.93
			100	21.93
02/04/2026	09:07:21.703	2		21.85
			2	21.85
			2	21.85
02/04/2026	09:06:19.860	103		21.85
			103	21.85
			103	21.85
02/04/2026	09:06:03.040	100		21.88
			100	21.88
			100	21.88
02/04/2026	09:04:21.971	300		21.85
			300	21.85
			300	21.85
02/04/2026	09:03:59.976	300		21.82
			300	21.82
			300	21.82
02/04/2026	09:03:59.907	700		21.82
			700	21.82
			700	21.82
02/04/2026	09:03:51.970	25		21.84
			25	21.84
			25	21.84
02/04/2026	09:03:45.416	300		21.84
			300	21.84
			300	21.84
02/04/2026	09:03:31.152	700		21.84
			700	21.84
			700	21.84
02/04/2026	09:02:59.672	41		21.79
			41	21.79
			41	21.79
02/04/2026	08:59:40.239	767		21.75
			767	21.75
			137	21.75
			130	21.75
			200	21.75
			300	21.75
02/04/2026	08:58:35.595	500		21.80
			200	21.80
			500	21.80
			300	21.80
02/04/2026	08:58:17.911	14		21.89
			14	21.89
			14	21.89
02/04/2026	08:53:42.869	91		21.89
			91	21.89
			91	21.89
02/04/2026	08:51:47.981	250		21.85
			250	21.85
			50	21.85
			200	21.85
02/04/2026	08:48:27.303	460		21.80
			280	21.80
			460	21.80
			20	21.80
			100	21.80
			60	21.80
02/04/2026	08:47:02.335	500		21.83
			500	21.83
			119	21.83
			381	21.83
02/04/2026	08:45:58.642	25		21.83
			25	21.83
			25	21.83
02/04/2026	08:45:38.483	10		21.83
			10	21.83
			10	21.83
02/04/2026	08:44:48.125	119		21.83
			119	21.83
			119	21.83
02/04/2026	08:44:47.997	15		21.89
			15	21.89
			15	21.89
02/04/2026	08:40:22.965	2		21.78
			2	21.78
			2	21.78
02/04/2026	08:38:10.088	750		21.85
			750	21.85
			750	21.85
02/04/2026	08:37:59.301	500		21.86
			500	21.86
			500	21.86
02/04/2026	08:36:36.670	500		21.86
			500	21.86
			500	21.86
02/04/2026	08:35:42.349	100		21.89
			100	21.89
			100	21.89
02/04/2026	08:34:16.741	330		21.89
			330	21.89
			330	21.89
02/04/2026	08:34:04.659	50		21.89
			50	21.89
			50	21.89
02/04/2026	08:30:03.044	3		21.95
			3	21.95
			3	21.95
02/04/2026	08:29:47.768	183		21.81
			183	21.81
			183	21.81
02/04/2026	08:28:16.418	230		21.95
			230	21.95
			119	21.95
			111	21.95
02/04/2026	08:26:33.071	97		21.81
			97	21.81
			97	21.81
02/04/2026	08:25:58.777	425		21.81
			425	21.81
			425	21.81
02/04/2026	08:25:58.680	250		21.76
			250	21.76
			250	21.76
02/04/2026	08:25:25.392	50		21.85
			50	21.85
			50	21.85
02/04/2026	08:21:10.776	200		21.88
			200	21.88
			175	21.88
			25	21.88
02/04/2026	08:19:46.385	30		21.88
			25	21.88
			5	21.88
			30	21.88
02/04/2026	08:19:12.555	500		21.88
			133	21.88
			500	21.88
			50	21.88
			25	21.88
			242	21.88
			50	21.88
02/04/2026	08:18:31.295	100		21.88
			25	21.88
			100	21.88
			75	21.88
02/04/2026	08:18:17.012	142		21.76
			50	21.76
			17	21.76
			142	21.76
			25	21.76
			50	21.76
02/04/2026	08:17:50.136	1 900		21.79
			1 900	21.79
			1 900	21.79
02/04/2026	08:17:44.138	429		21.80
			429	21.80
			428	21.80
			1	21.80
02/04/2026	08:17:38.197	1 301		21.82
			1 301	21.82
			1 301	21.82
02/04/2026	08:17:30.760	500		21.81
			500	21.81
			500	21.81
02/04/2026	08:17:28.367	500		21.81
			500	21.81
			490	21.81
			10	21.81
02/04/2026	08:17:23.815	420		21.78
			420	21.78
			395	21.78
			25	21.78
02/04/2026	08:16:26.072	20		21.81
			20	21.81
			20	21.81
02/04/2026	08:16:07.786	50		21.81
			50	21.81
			34	21.81
			16	21.81
02/04/2026	08:16:03.733	25		21.80
			20	21.80
			5	21.80
			25	21.80
02/04/2026	08:15:33.903	488		21.78
			488	21.78
			488	21.78
02/04/2026	08:15:11.473	479		21.78
			479	21.78
			479	21.78
02/04/2026	08:14:40.113	465		21.76
			400	21.76
			65	21.76
			465	21.76
02/04/2026	08:14:23.456	400		21.81
			25	21.81
			15	21.81
			335	21.81
			400	21.81
			25	21.81
02/04/2026	08:13:00.555	50		21.76
			50	21.76
			50	21.76
02/04/2026	08:09:18.077	25		21.75
			25	21.75
			25	21.75
02/04/2026	08:07:53.851	500		21.75
			500	21.75
			500	21.75
02/04/2026	08:05:21.922	300		21.75
			250	21.75
			25	21.75
			25	21.75
			300	21.75
02/04/2026	08:04:19.649	5		21.75
			5	21.75
			5	21.75
02/04/2026	08:00:09.189	1		21.81
			1	21.81
			1	21.81
02/04/2026	07:59:44.836	80		21.75
			25	21.75
			30	21.75
			80	21.75
			25	21.75
02/04/2026	07:59:02.028	450		21.75
			450	21.75
			450	21.75
02/04/2026	07:58:01.808	500		21.88
			50	21.88
			500	21.88
			400	21.88
			25	21.88
			25	21.88
02/04/2026	07:57:59.936	4 475		21.75
			631	21.75
			3 500	21.75
			4 475	21.75
			48	21.75
			46	21.75
			250	21.75
02/04/2026	07:57:51.095	525		21.77
			25	21.77
			500	21.77
			525	21.77
02/04/2026	07:56:24.530	20		21.73
			20	21.73
			20	21.73
02/04/2026	07:54:58.798	250		21.76
			250	21.76
			250	21.76
02/04/2026	07:54:50.008	750		21.77
			500	21.77
			250	21.77
			750	21.77
02/04/2026	07:53:55.245	137		21.77
			137	21.77
			137	21.77
02/04/2026	07:53:55.119	200		21.77
			175	21.77
			200	21.77
			25	21.77
02/04/2026	07:52:44.678	10		21.88
			10	21.88
			10	21.88
02/04/2026	07:51:02.046	1 274		21.80
			150	21.80
			75	21.80
			140	21.80
			1 274	21.80
			909	21.80
02/04/2026	07:50:54.958	402		21.81
			402	21.81
			402	21.81
02/04/2026	07:49:36.291	3 535		21.81
			3 500	21.81
			3 535	21.81
			35	21.81
02/04/2026	07:49:33.591	461		21.82
			461	21.82
			461	21.82
02/04/2026	07:49:17.188	500		21.82
			500	21.82
			500	21.82
02/04/2026	07:49:11.823	459		21.83
			459	21.83
			459	21.83
02/04/2026	07:49:04.020	410		21.83
			410	21.83
			410	21.83
02/04/2026	07:49:02.020	619		21.83
			119	21.83
			619	21.83
			500	21.83
02/04/2026	07:48:49.828	467		21.83
			467	21.83
			467	21.83
02/04/2026	07:48:28.465	449		21.83
			125	21.83
			324	21.83
			449	21.83
02/04/2026	07:47:24.757	448		21.83
			448	21.83
			125	21.83
			323	21.83
02/04/2026	07:47:04.515	417		21.83
			125	21.83
			417	21.83
			267	21.83
			25	21.83
02/04/2026	07:44:33.221	125		21.86
			125	21.86
			125	21.86
02/04/2026	07:44:08.594	500		21.86
			500	21.86
			500	21.86
02/04/2026	07:43:37.327	10		21.86
			10	21.86
			10	21.86
02/04/2026	07:41:54.898	50		21.86
			50	21.86
			50	21.86
02/04/2026	07:41:44.671	150		21.82
			150	21.82
			150	21.82
02/04/2026	07:41:42.756	5 300		21.84
			5 300	21.84
			1 000	21.84
			4 184	21.84
			116	21.84
02/04/2026	07:41:35.602	260		21.86
			10	21.86
			260	21.86
			250	21.86
02/04/2026	07:41:31.388	750		21.87
			125	21.87
			125	21.87
			750	21.87
			500	21.87
02/04/2026	07:41:22.410	460		21.89
			460	21.89
			460	21.89
02/04/2026	07:41:18.785	460		21.90
			460	21.90
			460	21.90
02/04/2026	07:41:16.144	1 750		21.90
			10	21.90
			75	21.90
			25	21.90
			100	21.90
			40	21.90
			1 100	21.90
			250	21.90
			1 750	21.90
			50	21.90
			100	21.90
02/04/2026	07:41:01.977	431		21.91
			431	21.91
			431	21.91
02/04/2026	07:40:59.486	315		21.91
			315	21.91
			315	21.91
02/04/2026	07:40:59.287	500		21.91
			500	21.91
			500	21.91
02/04/2026	07:40:49.519	500		21.91
			500	21.91
			500	21.91
02/04/2026	07:40:38.933	498		21.91
			498	21.91
			498	21.91
02/04/2026	07:40:17.986	436		21.91
			436	21.91
			436	21.91
02/04/2026	07:40:03.817	60		21.99
			60	21.99
			50	21.99
			10	21.99
02/04/2026	07:40:02.043	3 500		21.91
			3 500	21.91
			3 500	21.91
02/04/2026	07:39:56.162	462		21.92
			25	21.92
			437	21.92
			462	21.92
02/04/2026	07:39:34.944	446		21.92
			446	21.92
			446	21.92
02/04/2026	07:39:14.427	426		21.92
			426	21.92
			426	21.92
02/04/2026	07:38:52.108	477		21.92
			477	21.92
			452	21.92
			25	21.92
02/04/2026	07:38:30.768	447		21.91
			447	21.91
			447	21.91
02/04/2026	07:38:09.132	455		21.91
			50	21.91
			455	21.91
			405	21.91
02/04/2026	07:37:40.653	500		21.99
			500	21.99
			500	21.99
02/04/2026	07:37:38.923	525		21.98
			25	21.98
			325	21.98
			500	21.98
			200	21.98
02/04/2026	07:37:34.376	500		21.97
			500	21.97
			500	21.97
02/04/2026	07:36:57.183	3 500		21.91
			3 411	21.91
			89	21.91
			3 500	21.91
02/04/2026	07:36:52.844	500		21.92
			500	21.92
			500	21.92
02/04/2026	07:36:50.322	20		21.99
			20	21.99
			20	21.99
02/04/2026	07:35:59.387	150		21.95
			145	21.95
			150	21.95
			5	21.95
02/04/2026	07:35:50.530	855		21.96
			25	21.96
			500	21.96
			855	21.96
			80	21.96
			250	21.96
02/04/2026	07:35:39.200	60		21.99
			60	21.99
			60	21.99
02/04/2026	07:35:27.011	36		22.00
			36	22.00
			36	22.00
02/04/2026	07:35:20.233	11 191		22.00
			50	22.00
			50	22.00
			100	22.00
			46	22.00
			6 165	22.00
			90	22.00
			5 000	22.00
			6 191	22.00
			3 500	22.00
			100	22.00
			500	22.00
			90	22.00
			50	22.00
			450	22.00
02/04/2026	07:35:04.162	500		22.01
			500	22.01
			500	22.01
02/04/2026	07:35:00.731	500		22.01
			500	22.01
			475	22.01
			25	22.01
02/04/2026	07:34:50.270	111		22.04
			111	22.04
			111	22.04
02/04/2026	07:34:00.337	500		22.01
			500	22.01
			500	22.01
02/04/2026	07:33:52.976	90		22.04
			90	22.04
			90	22.04
02/04/2026	07:32:42.077	1		22.01
			1	22.01
			1	22.01
02/04/2026	07:32:15.417	500		22.01
			500	22.01
			500	22.01
02/04/2026	07:31:24.671	5 100		22.00
			5 100	22.00
			100	22.00
			5 000	22.00
02/04/2026	07:31:00.315	500		22.01
			500	22.01
			500	22.01
02/04/2026	07:30:35.572	8 039		22.00
			8 029	22.00
			8 039	22.00
			10	22.00
02/04/2026	07:30:27.891	100		22.00
			100	22.00
			100	22.00
02/04/2026	07:30:13.316	15 250		22.00
			150	22.00
			150	22.00
			15 250	22.00
			250	22.00
			500	22.00
			100	22.00
			4 100	22.00
			10 000	22.00
02/04/2026	07:30:05.505	19 078		22.00
			70	22.00
			90	22.00
			221	22.00
			400	22.00
			1 000	22.00
			100	22.00
			145	22.00
			60	22.00
			30	22.00
			5 000	22.00
			40	22.00
			200	22.00
			400	22.00
			5	22.00
			20	22.00
			100	22.00
			89	22.00
			25	22.00
			224	22.00
			200	22.00
			60	22.00
			1 000	22.00
			500	22.00
			25	22.00
			200	22.00
			12	22.00
			500	22.00
			10 346	22.00
			30	22.00
			45	22.00
			200	22.00
			300	22.00
			130	22.00
			5	22.00
			150	22.00
			500	22.00
			56	22.00
			208	22.00
			500	22.00
			90	22.00
			500	22.00
			2 000	22.00
			1 000	22.00
			220	22.00
			275	22.00
			100	22.00
			1 000	22.00
			500	22.00
			500	22.00
			90	22.00
			200	22.00
			25	22.00
			500	22.00
			1 500	22.00
			70	22.00
			500	22.00
			100	22.00
			10	22.00
			100	22.00
			5 000	22.00
			500	22.00
			50	22.00
			67	22.00
			50	22.00
			23	22.00

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: 1 564.50
Ask: 1 565.50
Volume: 19 495
-0.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
02/04/2026 @ 09:32:50

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice