Fresenius SE & Co. KGaA

186

174

48.32

Date Time Volume Order Volume Price
23/01/2026 21:32:34.668 40   48.32
      40 48.32
      40 48.32
23/01/2026 20:36:56.992 100   48.39
      100 48.39
      40 48.39
      60 48.39
23/01/2026 20:18:55.372 1   48.39
      1 48.39
      1 48.39
23/01/2026 19:55:21.798 5   48.39
      5 48.39
      5 48.39
23/01/2026 19:41:15.114 20   48.29
      20 48.29
      20 48.29
23/01/2026 19:22:39.137 80   48.26
      53 48.26
      80 48.26
      27 48.26
23/01/2026 19:22:37.861 83   48.39
      83 48.39
      33 48.39
      50 48.39
23/01/2026 19:02:38.922 10   48.22
      10 48.22
      10 48.22
23/01/2026 18:42:11.873 37   48.39
      37 48.39
      37 48.39
23/01/2026 18:36:59.836 3   48.39
      3 48.39
      3 48.39
23/01/2026 18:36:00.651 3   48.39
      3 48.39
      3 48.39
23/01/2026 18:26:53.974 5   48.28
      5 48.28
      5 48.28
23/01/2026 18:11:29.498 100   48.35
      100 48.35
      100 48.35
23/01/2026 17:54:00.792 134   48.26
      134 48.26
      34 48.26
      100 48.26
23/01/2026 17:43:25.167 1   48.53
      1 48.53
      1 48.53
23/01/2026 17:27:43.748 50   48.40
      50 48.40
      50 48.40
23/01/2026 17:26:28.434 40   48.38
      40 48.38
      40 48.38
23/01/2026 17:21:37.106 75   48.38
      75 48.38
      75 48.38
23/01/2026 17:21:35.742 50   48.37
      50 48.37
      50 48.37
23/01/2026 17:17:43.094 100   48.40
      100 48.40
      100 48.40
23/01/2026 17:17:42.934 450   48.40
      450 48.40
      450 48.40
23/01/2026 17:17:38.951 450   48.40
      450 48.40
      450 48.40
23/01/2026 17:14:40.242 25   48.35
      25 48.35
      25 48.35
23/01/2026 17:13:41.594 73   48.38
      73 48.38
      73 48.38
23/01/2026 17:13:05.440 8   48.40
      8 48.40
      8 48.40
23/01/2026 17:08:36.347 41   48.48
      41 48.48
      41 48.48
23/01/2026 16:59:19.666 200   48.50
      200 48.50
      200 48.50
23/01/2026 16:58:27.387 10   48.49
      10 48.49
      10 48.49
23/01/2026 16:55:27.505 25   48.50
      25 48.50
      25 48.50
23/01/2026 16:40:30.522 4   48.42
      4 48.42
      4 48.42
23/01/2026 16:30:55.944 250   48.44
      250 48.44
      250 48.44
23/01/2026 16:28:49.475 150   48.42
      150 48.42
      150 48.42
23/01/2026 16:25:40.987 75   48.42
      75 48.42
      75 48.42
23/01/2026 16:22:55.537 420   48.41
      420 48.41
      420 48.41
23/01/2026 16:22:39.182 375   48.40
      25 48.40
      375 48.40
      350 48.40
23/01/2026 16:19:05.737 11   48.29
      11 48.29
      11 48.29
23/01/2026 16:13:41.060 50   48.25
      50 48.25
      50 48.25
23/01/2026 16:11:17.089 1   48.27
      1 48.27
      1 48.27
23/01/2026 16:06:29.376 50   48.27
      50 48.27
      50 48.27
23/01/2026 16:04:18.415 40   48.25
      40 48.25
      40 48.25
23/01/2026 15:47:32.253 1   48.34
      1 48.34
      1 48.34
23/01/2026 15:47:13.748 40   48.32
      40 48.32
      40 48.32
23/01/2026 15:46:27.970 100   48.34
      100 48.34
      100 48.34
23/01/2026 15:43:09.014 30   48.31
      30 48.31
      30 48.31
23/01/2026 15:38:45.223 1   48.33
      1 48.33
      1 48.33
23/01/2026 15:37:57.757 76   48.34
      76 48.34
      76 48.34
23/01/2026 15:27:44.246 300   48.29
      300 48.29
      300 48.29
23/01/2026 15:26:02.679 21   48.31
      21 48.31
      21 48.31
23/01/2026 15:12:31.190 150   48.19
      150 48.19
      150 48.19
23/01/2026 14:53:04.828 200   48.23
      200 48.23
      200 48.23
23/01/2026 14:41:16.196 10   48.26
      10 48.26
      10 48.26
23/01/2026 14:34:26.989 22   48.26
      22 48.26
      22 48.26
23/01/2026 14:31:12.912 130   48.25
      130 48.25
      130 48.25
23/01/2026 14:29:58.455 206   48.24
      206 48.24
      206 48.24
23/01/2026 14:29:12.735 10   48.23
      10 48.23
      10 48.23
23/01/2026 14:25:01.283 125   48.22
      125 48.22
      125 48.22
23/01/2026 14:24:49.933 15   48.22
      15 48.22
      15 48.22
23/01/2026 14:22:54.846 750   48.21
      750 48.21
      750 48.21
23/01/2026 14:22:42.805 250   48.22
      250 48.22
      250 48.22
23/01/2026 14:18:22.471 100   48.23
      100 48.23
      100 48.23
23/01/2026 13:56:10.907 50   48.22
      50 48.22
      50 48.22
23/01/2026 13:55:39.623 250   48.23
      250 48.23
      250 48.23
23/01/2026 13:54:18.700 105   48.22
      105 48.22
      105 48.22
23/01/2026 13:52:52.695 155   48.22
      155 48.22
      155 48.22
23/01/2026 13:48:05.602 30   48.23
      30 48.23
      30 48.23
23/01/2026 13:48:05.525 370   48.23
      370 48.23
      370 48.23
23/01/2026 13:45:02.804 89   48.29
      89 48.29
      89 48.29
23/01/2026 13:44:02.632 60   48.28
      60 48.28
      60 48.28
23/01/2026 13:30:29.022 200   48.26
      200 48.26
      200 48.26
23/01/2026 13:24:52.365 200   48.22
      200 48.22
      200 48.22
23/01/2026 13:22:50.705 118   48.22
      118 48.22
      118 48.22
23/01/2026 13:19:45.433 100   48.22
      100 48.22
      100 48.22
23/01/2026 13:17:34.968 520   48.21
      520 48.21
      520 48.21
23/01/2026 13:11:31.610 10   48.26
      10 48.26
      10 48.26
23/01/2026 13:11:21.969 170   48.26
      170 48.26
      170 48.26
23/01/2026 13:10:04.335 100   48.26
      100 48.26
      100 48.26
23/01/2026 13:06:16.406 320   48.25
      320 48.25
      320 48.25
23/01/2026 12:59:52.780 300   48.12
      300 48.12
      300 48.12
23/01/2026 12:55:55.125 50   48.22
      50 48.22
      50 48.22
23/01/2026 12:54:02.283 1   48.26
      1 48.26
      1 48.26
23/01/2026 12:53:53.748 15   48.28
      15 48.28
      15 48.28
23/01/2026 12:30:40.685 70   48.37
      70 48.37
      70 48.37
23/01/2026 12:30:13.525 59   48.37
      59 48.37
      59 48.37
23/01/2026 12:28:30.079 128   48.36
      128 48.36
      128 48.36
23/01/2026 12:28:07.052 330   48.36
      330 48.36
      330 48.36
23/01/2026 12:23:21.623 178   48.33
      178 48.33
      178 48.33
23/01/2026 12:23:04.946 280   48.34
      280 48.34
      280 48.34
23/01/2026 12:22:35.845 200   48.38
      200 48.38
      200 48.38
23/01/2026 12:19:16.443 2 150   48.30
      2 150 48.30
      2 150 48.30
23/01/2026 12:19:06.289 520   48.32
      520 48.32
      520 48.32
23/01/2026 12:18:58.532 110   48.32
      110 48.32
      110 48.32
23/01/2026 12:16:24.463 120   48.35
      120 48.35
      120 48.35
23/01/2026 12:07:54.901 300   48.33
      300 48.33
      300 48.33
23/01/2026 12:07:22.958 97   48.33
      97 48.33
      97 48.33
23/01/2026 12:06:36.340 520   48.34
      520 48.34
      520 48.34
23/01/2026 12:03:40.530 250   48.31
      250 48.31
      250 48.31
23/01/2026 11:50:21.174 100   48.34
      100 48.34
      100 48.34
23/01/2026 11:50:17.843 250   48.34
      250 48.34
      250 48.34
23/01/2026 11:45:15.619 19   48.30
      19 48.30
      19 48.30
23/01/2026 11:43:26.158 120   48.30
      120 48.30
      120 48.30
23/01/2026 11:38:32.979 120   48.32
      120 48.32
      120 48.32
23/01/2026 11:35:54.012 5   48.28
      5 48.28
      5 48.28
23/01/2026 11:33:34.774 5   48.25
      5 48.25
      5 48.25
23/01/2026 11:33:13.610 110   48.25
      110 48.25
      110 48.25
23/01/2026 11:32:43.784 340   48.25
      340 48.25
      340 48.25
23/01/2026 11:30:20.289 220   48.28
      220 48.28
      220 48.28
23/01/2026 11:30:20.248 420   48.28
      420 48.28
      420 48.28
23/01/2026 11:29:59.238 100   48.28
      100 48.28
      100 48.28
23/01/2026 11:28:20.186 7   48.33
      7 48.33
      7 48.33
23/01/2026 11:25:22.699 50   48.33
      50 48.33
      50 48.33
23/01/2026 11:23:49.089 350   48.28
      350 48.28
      350 48.28
23/01/2026 11:21:10.901 290   48.29
      280 48.29
      10 48.29
      290 48.29
23/01/2026 11:20:43.681 250   48.29
      250 48.29
      250 48.29
23/01/2026 11:10:53.251 100   48.30
      100 48.30
      100 48.30
23/01/2026 11:07:26.631 20   48.30
      20 48.30
      20 48.30
23/01/2026 11:06:14.498 300   48.30
      300 48.30
      300 48.30
23/01/2026 11:01:47.518 110   48.30
      110 48.30
      110 48.30
23/01/2026 11:01:13.265 150   48.30
      150 48.30
      150 48.30
23/01/2026 11:00:22.870 250   48.30
      250 48.30
      250 48.30
23/01/2026 10:57:48.968 50   48.27
      50 48.27
      50 48.27
23/01/2026 10:55:50.090 200   48.27
      200 48.27
      200 48.27
23/01/2026 10:54:58.020 200   48.25
      200 48.25
      200 48.25
23/01/2026 10:48:09.542 31   48.25
      31 48.25
      31 48.25
23/01/2026 10:47:47.536 158   48.25
      158 48.25
      158 48.25
23/01/2026 10:44:09.726 1   48.22
      1 48.22
      1 48.22
23/01/2026 10:38:26.044 10   48.18
      10 48.18
      10 48.18
23/01/2026 10:36:27.245 110   48.19
      110 48.19
      110 48.19
23/01/2026 10:33:24.089 10   48.22
      10 48.22
      10 48.22
23/01/2026 10:33:19.063 360   48.22
      360 48.22
      360 48.22
23/01/2026 10:31:17.369 10   48.22
      10 48.22
      10 48.22
23/01/2026 10:27:34.591 400   48.16
      400 48.16
      400 48.16
23/01/2026 10:21:21.845 94   48.16
      94 48.16
      94 48.16
23/01/2026 10:19:38.847 5   48.12
      5 48.12
      5 48.12
23/01/2026 10:17:10.888 290   48.10
      290 48.10
      290 48.10
23/01/2026 10:14:37.958 94   48.05
      94 48.05
      94 48.05
23/01/2026 10:08:37.329 341   48.11
      341 48.11
      341 48.11
23/01/2026 10:07:54.069 75   48.11
      75 48.11
      75 48.11
23/01/2026 10:04:09.598 20   48.11
      20 48.11
      20 48.11
23/01/2026 10:03:14.690 150   48.13
      150 48.13
      150 48.13
23/01/2026 10:02:19.670 200   48.10
      200 48.10
      200 48.10
23/01/2026 09:58:59.379 30   48.09
      30 48.09
      30 48.09
23/01/2026 09:58:49.791 100   48.06
      100 48.06
      100 48.06
23/01/2026 09:48:26.385 42   48.14
      42 48.14
      42 48.14
23/01/2026 09:47:14.848 5   48.18
      5 48.18
      5 48.18
23/01/2026 09:42:35.999 200   48.20
      200 48.20
      200 48.20
23/01/2026 09:39:49.058 3   48.23
      3 48.23
      3 48.23
23/01/2026 09:39:40.005 1   48.25
      1 48.25
      1 48.25
23/01/2026 09:35:08.485 40   48.20
      40 48.20
      40 48.20
23/01/2026 09:30:46.030 14   48.23
      14 48.23
      14 48.23
23/01/2026 09:30:25.142 32   48.21
      32 48.21
      32 48.21
23/01/2026 09:27:39.983 20   48.26
      20 48.26
      20 48.26
23/01/2026 09:26:13.157 20   48.24
      20 48.24
      20 48.24
23/01/2026 09:18:45.917 45   48.18
      45 48.18
      45 48.18
23/01/2026 09:10:39.746 50   48.13
      50 48.13
      50 48.13
23/01/2026 09:05:52.699 100   48.18
      100 48.18
      100 48.18
23/01/2026 09:05:42.563 40   48.17
      40 48.17
      40 48.17
23/01/2026 09:04:22.203 11   48.12
      11 48.12
      11 48.12
23/01/2026 09:04:05.247 260   48.17
      260 48.17
      260 48.17
23/01/2026 09:01:50.360 50   48.35
      50 48.35
      50 48.35
23/01/2026 08:58:20.040 20   48.57
      20 48.57
      20 48.57
23/01/2026 08:57:59.505 3   48.57
      3 48.57
      3 48.57
23/01/2026 08:52:06.740 15   48.34
      15 48.34
      15 48.34
23/01/2026 08:39:27.151 100   48.35
      100 48.35
      100 48.35
23/01/2026 08:16:48.513 1   48.35
      1 48.35
      1 48.35
23/01/2026 08:10:08.905 300   48.36
      300 48.36
      300 48.36
23/01/2026 08:09:43.964 5   48.59
      5 48.59
      5 48.59
23/01/2026 08:07:38.611 60   48.36
      60 48.36
      60 48.36
23/01/2026 08:06:27.471 5   48.60
      5 48.60
      5 48.60
23/01/2026 08:04:12.306 185   48.37
      15 48.37
      49 48.37
      53 48.37
      185 48.37
      68 48.37
23/01/2026 08:02:05.742 175   48.60
      175 48.60
      175 48.60
23/01/2026 08:00:22.844 2   48.60
      2 48.60
      2 48.60
23/01/2026 07:57:46.563 60   48.60
      60 48.60
      60 48.60
23/01/2026 07:48:15.035 10   48.61
      10 48.61
      10 48.61
23/01/2026 07:30:13.086 220   48.64
      60 48.64
      160 48.64
      20 48.64
      200 48.64
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)