Realty Income Corp.

195

181

53.65

Date Time Volume Order Volume Price
22/05/2026 21:54:02.801 56   53.65
      56 53.65
      56 53.65
22/05/2026 21:42:49.901 4   53.60
      4 53.60
      4 53.60
22/05/2026 21:21:11.474 60   53.65
      60 53.65
      60 53.65
22/05/2026 21:10:50.340 100   53.55
      100 53.55
      100 53.55
22/05/2026 21:05:38.868 10   53.55
      10 53.55
      10 53.55
22/05/2026 20:57:46.262 1   53.60
      1 53.60
      1 53.60
22/05/2026 20:54:17.458 59   53.55
      59 53.55
      59 53.55
22/05/2026 20:42:51.957 10   53.55
      10 53.55
      10 53.55
22/05/2026 20:42:29.889 4   53.55
      4 53.55
      4 53.55
22/05/2026 20:40:10.222 50   53.45
      50 53.45
      50 53.45
22/05/2026 20:39:37.854 74   53.50
      74 53.50
      74 53.50
22/05/2026 20:20:51.210 269   53.50
      269 53.50
      269 53.50
22/05/2026 20:16:39.032 13   53.55
      13 53.55
      13 53.55
22/05/2026 19:43:48.329 2   53.50
      2 53.50
      2 53.50
22/05/2026 19:38:11.657 15   53.55
      15 53.55
      15 53.55
22/05/2026 19:28:03.726 2   53.50
      2 53.50
      2 53.50
22/05/2026 19:24:11.829 20   53.45
      20 53.45
      20 53.45
22/05/2026 19:22:12.750 1   53.50
      1 53.50
      1 53.50
22/05/2026 19:10:24.383 30   53.50
      30 53.50
      30 53.50
22/05/2026 19:07:12.792 45   53.45
      45 53.45
      45 53.45
22/05/2026 19:01:32.851 1   53.50
      1 53.50
      1 53.50
22/05/2026 19:01:28.190 2   53.45
      2 53.45
      2 53.45
22/05/2026 19:01:02.740 1   53.50
      1 53.50
      1 53.50
22/05/2026 18:44:26.376 4   53.40
      4 53.40
      4 53.40
22/05/2026 18:43:30.935 59   53.40
      59 53.40
      59 53.40
22/05/2026 18:42:31.091 3   53.45
      3 53.45
      3 53.45
22/05/2026 18:41:59.404 4   53.40
      4 53.40
      4 53.40
22/05/2026 18:32:19.714 2   53.35
      2 53.35
      2 53.35
22/05/2026 18:17:22.347 38   53.35
      38 53.35
      38 53.35
22/05/2026 18:04:17.281 37   53.45
      25 53.45
      37 53.45
      12 53.45
22/05/2026 17:47:08.351 20   53.45
      20 53.45
      20 53.45
22/05/2026 17:39:07.617 25   53.35
      25 53.35
      25 53.35
22/05/2026 17:34:25.952 104   53.35
      104 53.35
      104 53.35
22/05/2026 17:30:14.848 9   53.30
      9 53.30
      9 53.30
22/05/2026 17:29:34.622 30   53.30
      30 53.30
      30 53.30
22/05/2026 17:28:04.635 30   53.30
      30 53.30
      30 53.30
22/05/2026 17:23:45.829 93   53.25
      93 53.25
      93 53.25
22/05/2026 17:16:18.328 38   53.15
      38 53.15
      38 53.15
22/05/2026 17:15:58.548 9   53.15
      9 53.15
      9 53.15
22/05/2026 17:13:37.945 11   53.10
      11 53.10
      11 53.10
22/05/2026 17:12:27.781 9   53.10
      9 53.10
      9 53.10
22/05/2026 17:07:11.804 114   53.05
      114 53.05
      114 53.05
22/05/2026 17:05:49.398 37   53.10
      2 53.10
      37 53.10
      35 53.10
22/05/2026 17:05:47.789 30   53.20
      30 53.20
      30 53.20
22/05/2026 16:56:36.681 30   53.20
      30 53.20
      30 53.20
22/05/2026 16:54:38.295 6   53.25
      6 53.25
      6 53.25
22/05/2026 16:53:32.607 20   53.20
      20 53.20
      20 53.20
22/05/2026 16:52:17.441 92   53.20
      2 53.20
      20 53.20
      10 53.20
      92 53.20
      60 53.20
22/05/2026 16:47:26.859 5   53.25
      5 53.25
      5 53.25
22/05/2026 16:44:18.733 12   53.25
      12 53.25
      12 53.25
22/05/2026 16:42:16.457 100   53.25
      100 53.25
      100 53.25
22/05/2026 16:41:47.242 6   53.25
      6 53.25
      6 53.25
22/05/2026 16:38:40.906 936   53.40
      936 53.40
      936 53.40
22/05/2026 16:29:35.815 100   53.50
      100 53.50
      100 53.50
22/05/2026 16:19:38.116 19   53.50
      19 53.50
      19 53.50
22/05/2026 16:18:29.142 25   53.50
      25 53.50
      25 53.50
22/05/2026 16:17:55.824 34   53.50
      34 53.50
      34 53.50
22/05/2026 16:15:57.328 10   53.50
      10 53.50
      10 53.50
22/05/2026 16:15:34.174 20   53.50
      20 53.50
      20 53.50
22/05/2026 16:15:18.618 11   53.45
      11 53.45
      11 53.45
22/05/2026 16:14:34.738 200   53.45
      200 53.45
      200 53.45
22/05/2026 16:14:32.246 9   53.55
      9 53.55
      9 53.55
22/05/2026 16:06:53.470 6   53.70
      6 53.70
      6 53.70
22/05/2026 16:06:10.003 200   53.70
      200 53.70
      200 53.70
22/05/2026 16:04:55.034 50   53.70
      50 53.70
      50 53.70
22/05/2026 16:04:33.299 6   53.65
      6 53.65
      6 53.65
22/05/2026 16:01:36.522 2   53.80
      2 53.80
      2 53.80
22/05/2026 16:00:03.021 3   53.75
      3 53.75
      3 53.75
22/05/2026 15:58:55.368 46   53.80
      46 53.80
      46 53.80
22/05/2026 15:55:29.426 20   53.80
      20 53.80
      20 53.80
22/05/2026 15:55:14.912 54   53.75
      54 53.75
      54 53.75
22/05/2026 15:54:03.472 20   53.70
      20 53.70
      20 53.70
22/05/2026 15:45:43.935 1   53.65
      1 53.65
      1 53.65
22/05/2026 15:44:30.168 37   53.65
      37 53.65
      37 53.65
22/05/2026 15:38:15.282 43   53.50
      43 53.50
      43 53.50
22/05/2026 15:37:17.297 3   53.50
      3 53.50
      3 53.50
22/05/2026 15:36:37.867 1   53.50
      1 53.50
      1 53.50
22/05/2026 15:36:34.302 22   53.60
      22 53.60
      22 53.60
22/05/2026 15:32:28.288 40   53.50
      40 53.50
      40 53.50
22/05/2026 15:30:52.370 100   53.50
      100 53.50
      100 53.50
22/05/2026 15:30:31.905 44   53.60
      44 53.60
      44 53.60
22/05/2026 15:30:03.652 200   53.65
      200 53.65
      200 53.65
22/05/2026 15:23:23.652 26   53.75
      26 53.75
      26 53.75
22/05/2026 15:11:58.641 55   53.55
      55 53.55
      55 53.55
22/05/2026 15:10:38.120 187   53.70
      187 53.70
      187 53.70
22/05/2026 14:48:49.862 3   53.55
      3 53.55
      1 53.55
      2 53.55
22/05/2026 14:48:17.904 38   53.75
      38 53.75
      38 53.75
22/05/2026 14:35:56.526 100   53.60
      100 53.60
      100 53.60
22/05/2026 14:30:07.274 200   53.75
      200 53.75
      200 53.75
22/05/2026 14:21:44.888 20   53.75
      20 53.75
      20 53.75
22/05/2026 14:19:30.637 200   53.70
      200 53.70
      200 53.70
22/05/2026 14:10:39.880 4   53.70
      4 53.70
      4 53.70
22/05/2026 13:56:17.665 25   53.65
      25 53.65
      25 53.65
22/05/2026 13:51:27.988 2   53.65
      2 53.65
      2 53.65
22/05/2026 13:50:41.452 10   53.65
      10 53.65
      10 53.65
22/05/2026 13:43:22.915 1   53.65
      1 53.65
      1 53.65
22/05/2026 13:42:45.675 40   53.65
      40 53.65
      40 53.65
22/05/2026 13:38:26.127 3   53.70
      3 53.70
      3 53.70
22/05/2026 13:31:29.391 3   53.70
      3 53.70
      3 53.70
22/05/2026 13:29:53.020 20   53.70
      20 53.70
      20 53.70
22/05/2026 13:13:58.804 18   53.60
      18 53.60
      18 53.60
22/05/2026 13:08:32.489 18   53.70
      18 53.70
      18 53.70
22/05/2026 12:56:48.351 4   53.70
      4 53.70
      4 53.70
22/05/2026 12:46:47.326 11   53.70
      11 53.70
      11 53.70
22/05/2026 12:25:51.934 6   53.70
      6 53.70
      6 53.70
22/05/2026 12:23:37.513 20   53.70
      20 53.70
      20 53.70
22/05/2026 12:22:25.977 5   53.70
      5 53.70
      5 53.70
22/05/2026 12:03:17.102 1   53.65
      1 53.65
      1 53.65
22/05/2026 11:58:43.150 2   53.70
      2 53.70
      2 53.70
22/05/2026 11:57:50.370 1   53.70
      1 53.70
      1 53.70
22/05/2026 11:51:00.863 20   53.70
      20 53.70
      20 53.70
22/05/2026 11:47:43.768 10   53.70
      10 53.70
      10 53.70
22/05/2026 11:35:32.350 100   53.75
      100 53.75
      100 53.75
22/05/2026 11:34:31.709 50   53.75
      50 53.75
      50 53.75
22/05/2026 11:27:47.113 10   53.75
      10 53.75
      10 53.75
22/05/2026 11:27:10.060 2   53.75
      2 53.75
      2 53.75
22/05/2026 11:23:53.110 27   53.75
      27 53.75
      27 53.75
22/05/2026 11:08:47.184 23   53.55
      23 53.55
      23 53.55
22/05/2026 11:07:01.097 8   53.55
      8 53.55
      8 53.55
22/05/2026 11:03:14.911 100   53.55
      100 53.55
      100 53.55
22/05/2026 10:52:20.782 1   53.55
      1 53.55
      1 53.55
22/05/2026 10:50:03.227 100   53.55
      100 53.55
      100 53.55
22/05/2026 10:48:19.465 200   53.65
      200 53.65
      200 53.65
22/05/2026 10:44:16.633 100   53.65
      100 53.65
      100 53.65
22/05/2026 10:41:42.092 100   53.65
      100 53.65
      100 53.65
22/05/2026 10:38:43.385 20   53.70
      20 53.70
      20 53.70
22/05/2026 10:37:14.191 7   53.70
      7 53.70
      7 53.70
22/05/2026 10:35:21.401 80   53.55
      80 53.55
      80 53.55
22/05/2026 10:29:58.490 300   53.60
      300 53.60
      300 53.60
22/05/2026 10:25:54.289 200   53.70
      200 53.70
      200 53.70
22/05/2026 10:24:15.548 5   53.70
      5 53.70
      5 53.70
22/05/2026 10:22:06.132 100   53.70
      100 53.70
      100 53.70
22/05/2026 10:19:04.670 10   53.75
      10 53.75
      10 53.75
22/05/2026 10:17:41.199 3   53.75
      3 53.75
      3 53.75
22/05/2026 10:13:24.185 10   53.75
      10 53.75
      10 53.75
22/05/2026 10:13:04.430 25   53.50
      25 53.50
      25 53.50
22/05/2026 10:12:23.520 80   53.50
      36 53.50
      80 53.50
      44 53.50
22/05/2026 10:08:13.604 10   53.65
      10 53.65
      10 53.65
22/05/2026 10:03:02.668 36   53.65
      36 53.65
      36 53.65
22/05/2026 09:58:37.400 5   53.80
      5 53.80
      5 53.80
22/05/2026 09:53:05.935 2   53.65
      2 53.65
      2 53.65
22/05/2026 09:53:04.978 22   53.65
      22 53.65
      22 53.65
22/05/2026 09:47:26.175 10   53.75
      10 53.75
      10 53.75
22/05/2026 09:46:06.901 47   53.75
      47 53.75
      47 53.75
22/05/2026 09:45:24.843 10   53.65
      10 53.65
      10 53.65
22/05/2026 09:35:56.262 15   53.75
      15 53.75
      15 53.75
22/05/2026 09:35:15.455 12   53.75
      12 53.75
      12 53.75
22/05/2026 09:29:52.969 25   53.80
      25 53.80
      25 53.80
22/05/2026 09:29:32.161 1   53.65
      1 53.65
      1 53.65
22/05/2026 09:26:17.929 1   53.80
      1 53.80
      1 53.80
22/05/2026 09:22:01.011 120   53.65
      120 53.65
      120 53.65
22/05/2026 09:21:50.084 56   53.75
      56 53.75
      56 53.75
22/05/2026 09:17:41.734 30   53.65
      30 53.65
      30 53.65
22/05/2026 09:08:27.677 1   53.75
      1 53.75
      1 53.75
22/05/2026 09:07:08.092 40   53.75
      40 53.75
      40 53.75
22/05/2026 08:53:29.008 200   53.75
      200 53.75
      200 53.75
22/05/2026 08:51:36.359 20   53.75
      20 53.75
      20 53.75
22/05/2026 08:48:47.617 4   53.75
      4 53.75
      4 53.75
22/05/2026 08:47:50.503 32   53.75
      32 53.75
      32 53.75
22/05/2026 08:37:55.759 5   53.75
      5 53.75
      5 53.75
22/05/2026 08:37:21.826 20   53.75
      20 53.75
      20 53.75
22/05/2026 08:37:01.033 25   53.75
      25 53.75
      25 53.75
22/05/2026 08:32:12.547 8   53.60
      8 53.60
      8 53.60
22/05/2026 08:31:01.143 100   53.70
      100 53.70
      100 53.70
22/05/2026 08:27:34.708 20   53.70
      20 53.70
      20 53.70
22/05/2026 08:15:51.772 12   53.60
      12 53.60
      12 53.60
22/05/2026 08:07:37.810 1   53.70
      1 53.70
      1 53.70
22/05/2026 08:05:03.859 38   53.70
      38 53.70
      38 53.70
22/05/2026 08:04:22.172 1   53.70
      1 53.70
      1 53.70
22/05/2026 08:02:49.401 20   53.60
      20 53.60
      20 53.60
22/05/2026 08:02:17.563 18   53.70
      18 53.70
      18 53.70
22/05/2026 08:00:47.979 16   53.70
      16 53.70
      16 53.70
22/05/2026 07:59:51.129 6   53.70
      6 53.70
      6 53.70
22/05/2026 07:51:31.940 15   53.75
      15 53.75
      15 53.75
22/05/2026 07:46:40.945 10   53.75
      10 53.75
      10 53.75
22/05/2026 07:43:39.903 5   53.75
      5 53.75
      5 53.75
22/05/2026 07:39:07.324 40   53.75
      40 53.75
      40 53.75
22/05/2026 07:33:27.904 100   53.65
      100 53.65
      100 53.65
22/05/2026 07:32:59.644 19   53.75
      19 53.75
      19 53.75
22/05/2026 07:30:12.403 90   53.75
      90 53.75
      90 53.75
22/05/2026 07:30:12.308 175   53.75
      175 53.75
      175 53.75
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)