Realty Income Corp.

229

207

54.02

Date Time Volume Order Volume Price
02/04/2026 20:55:35.921 68   54.02
      68 54.02
      68 54.02
02/04/2026 20:54:52.538 62   54.04
      62 54.04
      62 54.04
02/04/2026 20:53:04.199 28   54.03
      28 54.03
      28 54.03
02/04/2026 20:52:49.958 100   54.10
      100 54.10
      100 54.10
02/04/2026 20:49:21.461 15   54.10
      15 54.10
      15 54.10
02/04/2026 20:46:27.085 19   54.05
      19 54.05
      19 54.05
02/04/2026 20:44:43.523 35   54.04
      35 54.04
      35 54.04
02/04/2026 20:31:21.797 15   54.02
      15 54.02
      15 54.02
02/04/2026 20:28:36.248 30   54.00
      30 54.00
      30 54.00
02/04/2026 20:27:48.498 2   54.01
      2 54.01
      2 54.01
02/04/2026 20:05:09.142 175   54.12
      175 54.12
      175 54.12
02/04/2026 20:04:16.946 40   54.12
      40 54.12
      40 54.12
02/04/2026 20:03:54.285 150   54.12
      150 54.12
      150 54.12
02/04/2026 19:52:31.494 438   54.11
      438 54.11
      438 54.11
02/04/2026 19:51:55.945 10   54.19
      10 54.19
      10 54.19
02/04/2026 19:49:30.592 1   54.20
      1 54.20
      1 54.20
02/04/2026 19:37:48.086 100   54.13
      100 54.13
      100 54.13
02/04/2026 19:22:09.438 1   54.11
      1 54.11
      1 54.11
02/04/2026 19:21:46.819 25   54.05
      25 54.05
      25 54.05
02/04/2026 19:13:40.995 50   54.08
      50 54.08
      50 54.08
02/04/2026 19:09:12.381 80   54.01
      80 54.01
      80 54.01
02/04/2026 19:01:50.002 2   53.96
      2 53.96
      2 53.96
02/04/2026 19:01:00.951 2   53.96
      2 53.96
      2 53.96
02/04/2026 18:59:05.054 5   54.03
      5 54.03
      5 54.03
02/04/2026 18:30:25.503 3   54.00
      3 54.00
      3 54.00
02/04/2026 18:16:58.581 100   54.01
      100 54.01
      100 54.01
02/04/2026 18:09:37.657 4   54.02
      4 54.02
      4 54.02
02/04/2026 18:07:00.898 37   54.10
      37 54.10
      37 54.10
02/04/2026 18:02:12.596 6   54.10
      6 54.10
      6 54.10
02/04/2026 17:52:36.366 8   54.13
      8 54.13
      8 54.13
02/04/2026 17:43:42.871 40   54.16
      40 54.16
      40 54.16
02/04/2026 17:43:30.184 100   54.15
      100 54.15
      100 54.15
02/04/2026 17:38:57.509 5   54.17
      5 54.17
      5 54.17
02/04/2026 17:38:37.283 46   54.16
      46 54.16
      46 54.16
02/04/2026 17:37:55.001 120   54.15
      120 54.15
      120 54.15
02/04/2026 17:28:38.327 92   54.15
      92 54.15
      92 54.15
02/04/2026 17:27:28.112 3   54.08
      3 54.08
      3 54.08
02/04/2026 17:25:01.235 3   54.08
      3 54.08
      3 54.08
02/04/2026 17:24:46.983 1   54.14
      1 54.14
      1 54.14
02/04/2026 17:19:53.429 300   54.13
      300 54.13
      300 54.13
02/04/2026 17:14:59.746 5   54.02
      5 54.02
      5 54.02
02/04/2026 17:06:23.003 200   54.10
      200 54.10
      200 54.10
02/04/2026 17:01:29.127 1   54.22
      1 54.22
      1 54.22
02/04/2026 16:58:19.251 8   54.11
      8 54.11
      8 54.11
02/04/2026 16:55:41.060 1   54.18
      1 54.18
      1 54.18
02/04/2026 16:51:33.576 9   54.23
      9 54.23
      9 54.23
02/04/2026 16:50:21.165 73   54.25
      73 54.25
      73 54.25
02/04/2026 16:49:23.782 200   54.22
      200 54.22
      200 54.22
02/04/2026 16:49:06.905 6   54.21
      6 54.21
      6 54.21
02/04/2026 16:48:23.374 2   54.20
      2 54.20
      2 54.20
02/04/2026 16:46:53.641 19   54.21
      19 54.21
      19 54.21
02/04/2026 16:45:37.250 30   54.29
      30 54.29
      30 54.29
02/04/2026 16:39:38.696 19   54.09
      19 54.09
      19 54.09
02/04/2026 16:33:01.057 40   54.30
      40 54.30
      40 54.30
02/04/2026 16:31:36.688 25   54.21
      25 54.21
      25 54.21
02/04/2026 16:31:16.233 40   54.32
      40 54.32
      40 54.32
02/04/2026 16:29:56.714 2   54.25
      2 54.25
      2 54.25
02/04/2026 16:29:24.794 186   54.23
      186 54.23
      186 54.23
02/04/2026 16:27:48.053 2   54.19
      2 54.19
      2 54.19
02/04/2026 16:25:21.302 480   54.16
      480 54.16
      480 54.16
02/04/2026 16:25:13.289 25   54.21
      25 54.21
      25 54.21
02/04/2026 16:24:10.684 40   54.17
      40 54.17
      40 54.17
02/04/2026 16:23:34.018 3   54.18
      3 54.18
      3 54.18
02/04/2026 16:21:13.825 14   54.14
      14 54.14
      14 54.14
02/04/2026 16:18:55.328 10   54.13
      10 54.13
      10 54.13
02/04/2026 16:17:16.251 2 000   54.19
      2 000 54.19
      2 000 54.19
02/04/2026 16:16:40.222 2 000   54.18
      2 000 54.18
      2 000 54.18
02/04/2026 16:16:13.526 18   54.18
      18 54.18
      18 54.18
02/04/2026 16:14:48.147 100   54.10
      100 54.10
      100 54.10
02/04/2026 16:03:46.984 1   54.21
      1 54.21
      1 54.21
02/04/2026 16:02:51.115 77   54.11
      77 54.11
      77 54.11
02/04/2026 16:00:04.008 1   54.00
      1 54.00
      1 54.00
02/04/2026 15:57:54.990 194   54.00
      194 54.00
      194 54.00
02/04/2026 15:56:11.703 20   53.93
      20 53.93
      20 53.93
02/04/2026 15:44:05.492 1 010   54.00
      1 000 54.00
      10 54.00
      1 010 54.00
02/04/2026 15:43:07.723 100   53.99
      100 53.99
      100 53.99
02/04/2026 15:38:37.533 20   53.89
      20 53.89
      20 53.89
02/04/2026 15:36:32.389 1   53.82
      1 53.82
      1 53.82
02/04/2026 15:31:38.640 59   53.60
      52 53.60
      59 53.60
      2 53.60
      5 53.60
02/04/2026 15:24:25.883 4   53.76
      4 53.76
      4 53.76
02/04/2026 15:24:21.273 25   53.76
      25 53.76
      25 53.76
02/04/2026 15:07:01.451 10   53.51
      10 53.51
      10 53.51
02/04/2026 15:01:15.157 1   53.72
      1 53.72
      1 53.72
02/04/2026 14:58:01.373 3   53.51
      3 53.51
      3 53.51
02/04/2026 14:57:45.632 10   53.66
      10 53.66
      10 53.66
02/04/2026 14:55:19.361 4   53.66
      4 53.66
      4 53.66
02/04/2026 14:43:58.968 48   53.71
      48 53.71
      48 53.71
02/04/2026 14:31:46.159 28   53.51
      8 53.51
      28 53.51
      20 53.51
02/04/2026 14:30:08.227 112   53.51
      6 53.51
      106 53.51
      112 53.51
02/04/2026 14:27:44.651 19   53.71
      19 53.71
      19 53.71
02/04/2026 14:27:08.467 50   53.71
      50 53.71
      50 53.71
02/04/2026 14:13:34.282 20   53.66
      20 53.66
      20 53.66
02/04/2026 14:07:28.562 4   53.66
      4 53.66
      4 53.66
02/04/2026 14:01:25.672 10   53.69
      10 53.69
      10 53.69
02/04/2026 13:53:03.630 1   53.72
      1 53.72
      1 53.72
02/04/2026 13:48:31.441 8   53.51
      8 53.51
      8 53.51
02/04/2026 13:46:06.414 4   53.76
      4 53.76
      4 53.76
02/04/2026 13:44:38.089 15   53.75
      15 53.75
      15 53.75
02/04/2026 13:35:56.814 70   53.76
      70 53.76
      70 53.76
02/04/2026 13:35:12.549 15   53.76
      15 53.76
      15 53.76
02/04/2026 13:34:09.680 20   53.77
      20 53.77
      20 53.77
02/04/2026 13:28:21.404 3   53.78
      3 53.78
      3 53.78
02/04/2026 13:24:02.552 2   53.52
      2 53.52
      2 53.52
02/04/2026 13:21:34.615 100   53.79
      100 53.79
      100 53.79
02/04/2026 13:17:46.763 15   53.79
      15 53.79
      15 53.79
02/04/2026 13:12:15.254 800   53.65
      800 53.65
      800 53.65
02/04/2026 13:11:30.069 6   53.64
      6 53.64
      6 53.64
02/04/2026 13:10:40.004 300   53.65
      300 53.65
      300 53.65
02/04/2026 13:06:08.438 100   53.51
      100 53.51
      100 53.51
02/04/2026 13:05:52.777 6   53.64
      6 53.64
      6 53.64
02/04/2026 12:58:33.081 1   53.64
      1 53.64
      1 53.64
02/04/2026 12:56:15.646 100   53.64
      100 53.64
      100 53.64
02/04/2026 12:49:09.728 280   53.64
      280 53.64
      280 53.64
02/04/2026 12:47:06.301 10   53.64
      10 53.64
      10 53.64
02/04/2026 12:46:12.547 10   53.64
      10 53.64
      10 53.64
02/04/2026 12:42:12.985 6   53.64
      6 53.64
      6 53.64
02/04/2026 12:33:24.201 19   53.64
      19 53.64
      19 53.64
02/04/2026 12:32:45.918 643   53.60
      90 53.60
      40 53.60
      513 53.60
      643 53.60
02/04/2026 12:25:05.243 50   53.59
      50 53.59
      50 53.59
02/04/2026 12:12:59.224 20   53.39
      20 53.39
      20 53.39
02/04/2026 12:09:25.253 38   53.59
      38 53.59
      38 53.59
02/04/2026 12:09:00.416 10   53.59
      10 53.59
      10 53.59
02/04/2026 12:06:39.274 56   53.59
      56 53.59
      56 53.59
02/04/2026 12:06:32.934 10   53.59
      10 53.59
      10 53.59
02/04/2026 12:05:33.538 5   53.59
      5 53.59
      5 53.59
02/04/2026 12:04:50.027 28   53.59
      28 53.59
      28 53.59
02/04/2026 12:04:14.915 130   53.38
      93 53.38
      37 53.38
      130 53.38
02/04/2026 11:55:03.245 2   53.59
      2 53.59
      2 53.59
02/04/2026 11:51:07.702 149   53.59
      149 53.59
      149 53.59
02/04/2026 11:43:16.104 60   53.59
      60 53.59
      60 53.59
02/04/2026 11:41:29.450 3   53.59
      3 53.59
      3 53.59
02/04/2026 11:40:18.999 10   53.59
      10 53.59
      10 53.59
02/04/2026 11:38:07.137 2   53.59
      2 53.59
      2 53.59
02/04/2026 11:36:50.488 1   53.59
      1 53.59
      1 53.59
02/04/2026 11:36:05.132 4   53.59
      4 53.59
      4 53.59
02/04/2026 11:29:31.303 3   53.36
      3 53.36
      3 53.36
02/04/2026 11:29:16.599 19   53.59
      19 53.59
      19 53.59
02/04/2026 11:28:50.804 200   53.59
      200 53.59
      200 53.59
02/04/2026 11:28:14.021 1   53.59
      1 53.59
      1 53.59
02/04/2026 11:22:36.662 40   53.59
      40 53.59
      40 53.59
02/04/2026 11:15:03.819 1   53.59
      1 53.59
      1 53.59
02/04/2026 11:12:56.973 18   53.38
      18 53.38
      18 53.38
02/04/2026 11:08:05.584 1   53.37
      1 53.37
      1 53.37
02/04/2026 11:04:23.479 112   53.59
      112 53.59
      112 53.59
02/04/2026 11:01:31.975 1   53.59
      1 53.59
      1 53.59
02/04/2026 10:59:51.567 46   53.59
      46 53.59
      46 53.59
02/04/2026 10:52:32.815 20   53.59
      20 53.59
      20 53.59
02/04/2026 10:52:29.939 10   53.59
      10 53.59
      10 53.59
02/04/2026 10:48:49.068 10   53.59
      10 53.59
      10 53.59
02/04/2026 10:48:06.584 30   53.59
      30 53.59
      30 53.59
02/04/2026 10:47:09.067 10   53.59
      10 53.59
      10 53.59
02/04/2026 10:35:47.311 20   53.59
      20 53.59
      20 53.59
02/04/2026 10:31:20.932 4   53.59
      4 53.59
      4 53.59
02/04/2026 10:23:05.022 1   53.59
      1 53.59
      1 53.59
02/04/2026 10:15:18.533 189   53.33
      189 53.33
      189 53.33
02/04/2026 10:14:29.398 10   53.59
      10 53.59
      10 53.59
02/04/2026 10:13:23.422 9   53.59
      9 53.59
      9 53.59
02/04/2026 10:08:06.929 9   53.59
      9 53.59
      9 53.59
02/04/2026 10:06:13.928 27   53.59
      27 53.59
      27 53.59
02/04/2026 10:05:16.016 27   53.59
      27 53.59
      27 53.59
02/04/2026 10:04:21.844 27   53.60
      27 53.60
      27 53.60
02/04/2026 10:02:34.449 20   53.60
      20 53.60
      20 53.60
02/04/2026 09:58:56.694 10   53.45
      10 53.45
      10 53.45
02/04/2026 09:56:33.950 40   53.60
      40 53.60
      40 53.60
02/04/2026 09:56:00.975 200   53.60
      200 53.60
      200 53.60
02/04/2026 09:49:09.985 300   53.55
      300 53.55
      300 53.55
02/04/2026 09:49:08.073 100   53.58
      100 53.58
      100 53.58
02/04/2026 09:48:42.747 9   53.59
      9 53.59
      9 53.59
02/04/2026 09:45:21.410 55   53.59
      55 53.59
      55 53.59
02/04/2026 09:39:17.004 20   53.40
      20 53.40
      20 53.40
02/04/2026 09:32:32.558 40   53.59
      40 53.59
      40 53.59
02/04/2026 09:30:58.564 100   53.59
      100 53.59
      100 53.59
02/04/2026 09:30:18.053 534   53.52
      534 53.52
      534 53.52
02/04/2026 09:29:59.086 300   53.41
      300 53.41
      300 53.41
02/04/2026 09:28:17.847 90   53.51
      90 53.51
      90 53.51
02/04/2026 09:27:38.841 15   53.55
      15 53.55
      15 53.55
02/04/2026 09:24:28.214 10   53.55
      10 53.55
      10 53.55
02/04/2026 09:18:45.338 200   53.59
      200 53.59
      200 53.59
02/04/2026 09:18:07.891 10   53.59
      10 53.59
      10 53.59
02/04/2026 09:14:39.781 123   53.31
      123 53.31
      123 53.31
02/04/2026 09:14:01.919 105   53.31
      105 53.31
      105 53.31
02/04/2026 09:11:49.116 11   53.59
      11 53.59
      11 53.59
02/04/2026 09:08:56.968 3   53.59
      3 53.59
      3 53.59
02/04/2026 09:05:11.480 19   53.59
      19 53.59
      19 53.59
02/04/2026 09:03:53.531 4   53.59
      4 53.59
      4 53.59
02/04/2026 09:02:17.236 300   53.24
      5 53.24
      300 53.24
      295 53.24
02/04/2026 09:00:43.141 300   53.24
      300 53.24
      300 53.24
02/04/2026 08:59:57.819 300   53.24
      300 53.24
      300 53.24
02/04/2026 08:56:12.025 1   53.59
      1 53.59
      1 53.59
02/04/2026 08:55:11.076 10   53.59
      10 53.59
      10 53.59
02/04/2026 08:42:39.784 158   53.59
      158 53.59
      158 53.59
02/04/2026 08:24:33.961 4   53.30
      4 53.30
      4 53.30
02/04/2026 08:23:29.789 1   53.59
      1 53.59
      1 53.59
02/04/2026 08:20:41.497 4   53.59
      4 53.59
      4 53.59
02/04/2026 08:12:17.516 10   53.30
      10 53.30
      10 53.30
02/04/2026 08:05:01.787 42   53.59
      42 53.59
      42 53.59
02/04/2026 08:04:12.464 32   53.37
      32 53.37
      32 53.37
02/04/2026 08:02:34.194 2   53.59
      2 53.59
      2 53.59
02/04/2026 08:00:35.024 22   53.30
      22 53.30
      22 53.30
02/04/2026 08:00:32.563 3   53.30
      3 53.30
      3 53.30
02/04/2026 08:00:15.026 21   53.59
      21 53.59
      21 53.59
02/04/2026 07:46:05.468 5   53.59
      5 53.59
      5 53.59
02/04/2026 07:36:58.903 500   53.50
      500 53.50
      500 53.50
02/04/2026 07:36:52.076 100   53.50
      100 53.50
      100 53.50
02/04/2026 07:35:28.845 100   53.24
      100 53.24
      100 53.24
02/04/2026 07:35:26.732 254   53.24
      150 53.24
      104 53.24
      254 53.24
02/04/2026 07:30:01.440 341   53.29
      11 53.29
      300 53.29
      292 53.29
      36 53.29
      2 53.29
      10 53.29
      1 53.29
      20 53.29
      10 53.29
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)