Fresenius Medical Care AG

229

206

38.74

Date Time Volume Order Volume Price
21/05/2026 18:06:51.571 177   38.74
      177 38.74
      59 38.74
      10 38.74
      10 38.74
      78 38.74
      15 38.74
      5 38.74
21/05/2026 18:06:51.414 20   38.51
      20 38.51
      11 38.51
      9 38.51
21/05/2026 17:56:40.142 104   38.50
      94 38.50
      104 38.50
      10 38.50
21/05/2026 17:54:58.158 702   38.57
      702 38.57
      702 38.57
21/05/2026 17:54:55.888 570   38.58
      570 38.58
      570 38.58
21/05/2026 17:54:45.236 390   38.59
      390 38.59
      390 38.59
21/05/2026 17:54:29.932 700   38.59
      700 38.59
      700 38.59
21/05/2026 17:54:22.589 390   38.60
      390 38.60
      390 38.60
21/05/2026 17:54:19.273 500   38.60
      500 38.60
      15 38.60
      360 38.60
      20 38.60
      5 38.60
      100 38.60
21/05/2026 17:53:53.512 217   38.81
      217 38.81
      5 38.81
      212 38.81
21/05/2026 17:52:32.636 1 000   38.65
      1 000 38.65
      1 000 38.65
21/05/2026 17:52:26.658 305   38.66
      305 38.66
      305 38.66
21/05/2026 17:52:25.328 143   38.66
      143 38.66
      138 38.66
      5 38.66
21/05/2026 17:44:08.062 59   38.83
      59 38.83
      59 38.83
21/05/2026 17:40:44.694 29   38.82
      29 38.82
      29 38.82
21/05/2026 17:40:36.015 390   38.61
      390 38.61
      390 38.61
21/05/2026 17:39:15.843 150   38.61
      150 38.61
      150 38.61
21/05/2026 17:39:05.068 360   38.60
      100 38.60
      360 38.60
      260 38.60
21/05/2026 17:39:00.017 291   38.61
      291 38.61
      291 38.61
21/05/2026 17:38:53.892 171   38.61
      171 38.61
      171 38.61
21/05/2026 17:38:52.206 1 000   38.65
      1 000 38.65
      1 000 38.65
21/05/2026 17:38:38.958 314   38.66
      314 38.66
      314 38.66
21/05/2026 17:38:34.095 180   38.67
      180 38.67
      180 38.67
21/05/2026 17:38:32.543 186   38.67
      186 38.67
      186 38.67
21/05/2026 17:38:27.819 184   38.67
      184 38.67
      184 38.67
21/05/2026 17:38:26.442 141   38.67
      141 38.67
      141 38.67
21/05/2026 17:38:25.065 150   38.67
      150 38.67
      150 38.67
21/05/2026 17:38:24.639 128   38.91
      128 38.91
      128 38.91
21/05/2026 17:37:39.295 134   38.66
      134 38.66
      134 38.66
21/05/2026 17:37:37.989 203   38.66
      203 38.66
      203 38.66
21/05/2026 17:37:29.156 117   38.66
      117 38.66
      117 38.66
21/05/2026 17:37:27.832 258   38.66
      258 38.66
      258 38.66
21/05/2026 17:36:57.618 173   38.66
      173 38.66
      173 38.66
21/05/2026 17:36:56.254 178   38.66
      178 38.66
      178 38.66
21/05/2026 17:36:36.235 250   38.66
      250 38.66
      250 38.66
21/05/2026 17:36:34.905 134   38.66
      134 38.66
      134 38.66
21/05/2026 17:36:33.575 156   38.66
      156 38.66
      156 38.66
21/05/2026 17:36:27.790 306   38.66
      306 38.66
      306 38.66
21/05/2026 17:36:26.474 195   38.66
      195 38.66
      195 38.66
21/05/2026 17:36:19.810 233   38.64
      233 38.64
      233 38.64
21/05/2026 17:36:18.505 229   38.64
      29 38.64
      229 38.64
      200 38.64
21/05/2026 17:36:17.146 190   38.64
      190 38.64
      190 38.64
21/05/2026 17:36:13.433 189   38.64
      189 38.64
      189 38.64
21/05/2026 17:36:12.102 187   38.64
      162 38.64
      187 38.64
      10 38.64
      15 38.64
21/05/2026 17:35:43.637 97   38.79
      50 38.79
      47 38.79
      97 38.79
21/05/2026 17:32:35.601 213   38.87
      213 38.87
      213 38.87
21/05/2026 17:32:35.197 5   38.87
      5 38.87
      5 38.87
21/05/2026 17:31:57.484 196   38.87
      196 38.87
      196 38.87
21/05/2026 17:31:57.116 150   38.87
      150 38.87
      150 38.87
21/05/2026 17:28:53.162 75   38.86
      75 38.86
      75 38.86
21/05/2026 17:28:42.418 50   38.87
      50 38.87
      50 38.87
21/05/2026 17:23:08.960 1   38.91
      1 38.91
      1 38.91
21/05/2026 17:20:47.909 1   38.90
      1 38.90
      1 38.90
21/05/2026 17:17:19.854 1   38.91
      1 38.91
      1 38.91
21/05/2026 17:17:19.587 14   38.91
      14 38.91
      14 38.91
21/05/2026 17:16:12.006 24   38.91
      24 38.91
      24 38.91
21/05/2026 17:15:11.514 1   38.91
      1 38.91
      1 38.91
21/05/2026 17:12:56.425 260   38.90
      260 38.90
      260 38.90
21/05/2026 17:11:08.558 10   38.88
      10 38.88
      10 38.88
21/05/2026 17:08:54.994 256   38.82
      256 38.82
      256 38.82
21/05/2026 17:06:40.560 1   38.85
      1 38.85
      1 38.85
21/05/2026 16:58:57.361 1   38.88
      1 38.88
      1 38.88
21/05/2026 16:58:50.903 100   38.85
      100 38.85
      100 38.85
21/05/2026 16:56:25.669 1   38.83
      1 38.83
      1 38.83
21/05/2026 16:55:57.358 33   38.85
      33 38.85
      33 38.85
21/05/2026 16:54:06.464 100   38.86
      100 38.86
      100 38.86
21/05/2026 16:52:40.415 3   38.86
      3 38.86
      3 38.86
21/05/2026 16:50:19.672 1   38.93
      1 38.93
      1 38.93
21/05/2026 16:46:50.231 1   38.90
      1 38.90
      1 38.90
21/05/2026 16:39:40.687 80   38.97
      80 38.97
      80 38.97
21/05/2026 16:38:55.684 260   38.97
      260 38.97
      260 38.97
21/05/2026 16:38:40.390 1   38.97
      1 38.97
      1 38.97
21/05/2026 16:35:09.248 100   38.99
      100 38.99
      100 38.99
21/05/2026 16:34:33.044 1   39.02
      1 39.02
      1 39.02
21/05/2026 16:29:07.921 260   39.02
      260 39.02
      260 39.02
21/05/2026 16:28:40.294 1   39.03
      1 39.03
      1 39.03
21/05/2026 16:27:06.051 10   39.02
      10 39.02
      10 39.02
21/05/2026 16:26:59.135 256   39.02
      256 39.02
      256 39.02
21/05/2026 16:26:59.099 2   39.02
      2 39.02
      2 39.02
21/05/2026 16:25:41.194 100   39.00
      100 39.00
      100 39.00
21/05/2026 16:25:34.868 260   38.99
      260 38.99
      260 38.99
21/05/2026 16:22:26.562 1   38.99
      1 38.99
      1 38.99
21/05/2026 16:16:15.767 125   38.93
      125 38.93
      125 38.93
21/05/2026 16:07:31.124 1   38.98
      1 38.98
      1 38.98
21/05/2026 16:07:13.637 260   38.98
      260 38.98
      260 38.98
21/05/2026 16:05:44.951 24   38.96
      24 38.96
      24 38.96
21/05/2026 16:05:21.129 1   38.97
      1 38.97
      1 38.97
21/05/2026 15:56:32.686 44   38.94
      44 38.94
      44 38.94
21/05/2026 15:56:14.568 4   38.94
      4 38.94
      4 38.94
21/05/2026 15:55:51.318 1   38.97
      1 38.97
      1 38.97
21/05/2026 15:50:31.590 1   38.88
      1 38.88
      1 38.88
21/05/2026 15:48:46.744 175   38.83
      175 38.83
      175 38.83
21/05/2026 15:45:41.386 1   38.84
      1 38.84
      1 38.84
21/05/2026 15:45:32.544 1   38.84
      1 38.84
      1 38.84
21/05/2026 15:45:06.961 260   38.83
      260 38.83
      260 38.83
21/05/2026 15:42:45.352 1   38.81
      1 38.81
      1 38.81
21/05/2026 15:41:46.756 260   38.80
      260 38.80
      260 38.80
21/05/2026 15:40:56.110 1   38.78
      1 38.78
      1 38.78
21/05/2026 15:40:24.795 77   38.79
      77 38.79
      77 38.79
21/05/2026 15:38:17.791 350   38.73
      350 38.73
      350 38.73
21/05/2026 15:36:31.201 1   38.74
      1 38.74
      1 38.74
21/05/2026 15:36:21.528 244   38.74
      244 38.74
      244 38.74
21/05/2026 15:33:16.546 59   38.70
      59 38.70
      59 38.70
21/05/2026 15:25:14.951 3   38.97
      3 38.97
      3 38.97
21/05/2026 15:03:35.612 260   39.00
      260 39.00
      260 39.00
21/05/2026 15:01:40.372 1   38.95
      1 38.95
      1 38.95
21/05/2026 15:00:33.075 1   38.92
      1 38.92
      1 38.92
21/05/2026 14:59:31.626 50   38.87
      50 38.87
      50 38.87
21/05/2026 14:58:34.533 1   38.87
      1 38.87
      1 38.87
21/05/2026 14:58:30.637 6 160   38.86
      6 160 38.86
      6 160 38.86
21/05/2026 14:58:17.724 260   38.86
      260 38.86
      260 38.86
21/05/2026 14:58:05.232 580   38.86
      580 38.86
      580 38.86
21/05/2026 14:57:42.183 460   38.85
      460 38.85
      460 38.85
21/05/2026 14:54:53.994 2   38.86
      2 38.86
      2 38.86
21/05/2026 14:44:59.842 65   38.79
      65 38.79
      65 38.79
21/05/2026 14:37:24.102 77   38.82
      77 38.82
      77 38.82
21/05/2026 14:27:48.663 15   38.71
      15 38.71
      15 38.71
21/05/2026 14:24:27.740 25   38.75
      25 38.75
      25 38.75
21/05/2026 14:12:44.258 4   38.76
      4 38.76
      4 38.76
21/05/2026 13:49:50.917 140   38.79
      140 38.79
      140 38.79
21/05/2026 13:27:37.523 100   38.87
      100 38.87
      100 38.87
21/05/2026 13:23:43.423 100   38.89
      100 38.89
      100 38.89
21/05/2026 13:22:33.118 100   38.91
      100 38.91
      100 38.91
21/05/2026 13:21:19.470 260   38.88
      260 38.88
      260 38.88
21/05/2026 13:14:58.780 22   38.88
      22 38.88
      22 38.88
21/05/2026 13:10:10.124 55   38.86
      55 38.86
      55 38.86
21/05/2026 13:09:13.438 65   38.88
      65 38.88
      65 38.88
21/05/2026 12:52:39.492 120   38.76
      120 38.76
      120 38.76
21/05/2026 12:50:59.774 70   38.78
      70 38.78
      70 38.78
21/05/2026 12:44:51.383 150   38.72
      150 38.72
      150 38.72
21/05/2026 12:43:37.421 100   38.73
      100 38.73
      100 38.73
21/05/2026 12:42:51.676 7   38.72
      7 38.72
      7 38.72
21/05/2026 12:22:28.088 135   39.00
      135 39.00
      135 39.00
21/05/2026 12:16:18.057 15   39.00
      15 39.00
      15 39.00
21/05/2026 12:15:56.083 380   39.00
      380 39.00
      380 39.00
21/05/2026 12:15:14.526 11   38.99
      11 38.99
      11 38.99
21/05/2026 12:11:21.869 80   38.97
      80 38.97
      80 38.97
21/05/2026 12:02:54.286 90   38.97
      90 38.97
      90 38.97
21/05/2026 11:48:38.497 30   38.94
      30 38.94
      30 38.94
21/05/2026 11:46:40.250 300   38.89
      300 38.89
      300 38.89
21/05/2026 11:43:35.784 83   38.91
      83 38.91
      83 38.91
21/05/2026 11:34:32.593 140   38.94
      140 38.94
      140 38.94
21/05/2026 11:34:23.193 260   38.95
      260 38.95
      260 38.95
21/05/2026 11:32:56.677 500   39.00
      500 39.00
      500 39.00
21/05/2026 11:27:18.200 30   39.03
      30 39.03
      30 39.03
21/05/2026 11:24:58.484 250   39.02
      250 39.02
      250 39.02
21/05/2026 11:23:00.132 300   39.00
      250 39.00
      300 39.00
      50 39.00
21/05/2026 11:22:34.799 260   39.00
      260 39.00
      35 39.00
      25 39.00
      200 39.00
21/05/2026 11:19:27.312 50   38.96
      50 38.96
      50 38.96
21/05/2026 11:17:31.023 10   38.95
      10 38.95
      10 38.95
21/05/2026 11:17:30.881 290   38.95
      290 38.95
      290 38.95
21/05/2026 11:16:21.139 260   38.90
      260 38.90
      260 38.90
21/05/2026 11:16:09.849 160   38.91
      160 38.91
      160 38.91
21/05/2026 11:15:43.619 9   38.90
      9 38.90
      9 38.90
21/05/2026 11:07:39.293 240   38.92
      240 38.92
      240 38.92
21/05/2026 11:07:26.821 260   38.92
      260 38.92
      260 38.92
21/05/2026 11:07:25.598 65   38.90
      65 38.90
      65 38.90
21/05/2026 11:05:50.803 100   38.88
      100 38.88
      100 38.88
21/05/2026 10:59:55.243 1   38.85
      1 38.85
      1 38.85
21/05/2026 10:59:24.231 1   38.83
      1 38.83
      1 38.83
21/05/2026 10:58:34.537 150   38.82
      150 38.82
      150 38.82
21/05/2026 10:55:28.746 1   38.85
      1 38.85
      1 38.85
21/05/2026 10:52:44.251 32   38.84
      32 38.84
      32 38.84
21/05/2026 10:50:53.183 170   38.82
      170 38.82
      170 38.82
21/05/2026 10:50:49.578 580   38.82
      580 38.82
      580 38.82
21/05/2026 10:48:16.890 80   38.80
      80 38.80
      80 38.80
21/05/2026 10:45:28.757 1   38.78
      1 38.78
      1 38.78
21/05/2026 10:42:42.139 50   38.75
      50 38.75
      50 38.75
21/05/2026 10:37:24.925 121   38.75
      121 38.75
      121 38.75
21/05/2026 10:36:02.030 176   38.76
      176 38.76
      176 38.76
21/05/2026 10:35:23.914 1   38.78
      1 38.78
      1 38.78
21/05/2026 10:21:38.749 260   38.74
      260 38.74
      260 38.74
21/05/2026 10:14:21.561 1   38.78
      1 38.78
      1 38.78
21/05/2026 10:03:46.317 159   38.72
      159 38.72
      159 38.72
21/05/2026 10:03:02.674 212   38.70
      212 38.70
      212 38.70
21/05/2026 09:58:35.102 15   38.73
      15 38.73
      15 38.73
21/05/2026 09:54:57.908 1   38.69
      1 38.69
      1 38.69
21/05/2026 09:50:56.096 270   38.69
      270 38.69
      270 38.69
21/05/2026 09:48:55.070 590   38.67
      590 38.67
      590 38.67
21/05/2026 09:46:47.764 1   38.67
      1 38.67
      1 38.67
21/05/2026 09:46:47.427 1 910   38.65
      1 910 38.65
      1 910 38.65
21/05/2026 09:46:13.854 590   38.65
      590 38.65
      590 38.65
21/05/2026 09:46:04.989 100   38.65
      100 38.65
      100 38.65
21/05/2026 09:45:54.445 99   38.65
      99 38.65
      99 38.65
21/05/2026 09:40:31.537 1   38.67
      1 38.67
      1 38.67
21/05/2026 09:36:28.152 100   38.67
      100 38.67
      100 38.67
21/05/2026 09:30:11.588 250   38.66
      250 38.66
      250 38.66
21/05/2026 09:28:36.652 250   38.67
      250 38.67
      250 38.67
21/05/2026 09:28:11.859 1   38.64
      1 38.64
      1 38.64
21/05/2026 09:27:19.646 106   38.65
      106 38.65
      106 38.65
21/05/2026 09:23:45.973 1   38.69
      1 38.69
      1 38.69
21/05/2026 09:23:01.355 1   38.64
      1 38.64
      1 38.64
21/05/2026 09:09:49.104 300   38.63
      300 38.63
      300 38.63
21/05/2026 09:05:03.970 200   38.69
      200 38.69
      200 38.69
21/05/2026 09:01:40.314 70   38.57
      70 38.57
      70 38.57
21/05/2026 09:01:35.423 240   38.57
      240 38.57
      125 38.57
      115 38.57
21/05/2026 08:57:39.235 65   38.35
      65 38.35
      65 38.35
21/05/2026 08:45:11.734 400   38.35
      400 38.35
      400 38.35
21/05/2026 08:42:43.849 400   38.19
      400 38.19
      400 38.19
21/05/2026 08:32:06.164 67   38.31
      67 38.31
      67 38.31
21/05/2026 08:30:42.286 67   38.29
      67 38.29
      67 38.29
21/05/2026 08:13:41.327 25   38.36
      25 38.36
      25 38.36
21/05/2026 08:03:15.325 400   38.33
      333 38.33
      400 38.33
      67 38.33
21/05/2026 07:47:44.599 100   38.18
      100 38.18
      100 38.18
21/05/2026 07:46:44.868 400   38.20
      400 38.20
      400 38.20
21/05/2026 07:43:58.557 100   38.30
      100 38.30
      100 38.30
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)