CompuGroup Medical SE &Co.KGaA

201

173

27.94

Date Time Volume Order Volume Price
10/05/2024 21:50:53.196 100   27.94
      100 27.94
      100 27.94
10/05/2024 21:50:44.730 100   27.80
      100 27.80
      100 27.80
10/05/2024 21:50:36.416 300   27.80
      100 27.80
      200 27.80
      300 27.80
10/05/2024 21:29:47.709 85   27.94
      20 27.94
      85 27.94
      65 27.94
10/05/2024 20:22:42.930 20   27.80
      20 27.80
      20 27.80
10/05/2024 20:18:09.632 4   27.94
      4 27.94
      4 27.94
10/05/2024 19:13:24.685 100   27.96
      100 27.96
      100 27.96
10/05/2024 19:08:38.169 100   27.96
      100 27.96
      100 27.96
10/05/2024 19:04:04.225 18   27.96
      18 27.96
      18 27.96
10/05/2024 18:47:38.687 100   27.96
      100 27.96
      100 27.96
10/05/2024 18:34:21.129 236   27.90
      236 27.90
      236 27.90
10/05/2024 18:34:17.626 436   27.90
      10 27.90
      200 27.90
      236 27.90
      76 27.90
      350 27.90
10/05/2024 18:34:00.154 200   27.88
      200 27.88
      200 27.88
10/05/2024 18:25:16.342 36   27.88
      36 27.88
      36 27.88
10/05/2024 18:19:59.736 4   27.88
      4 27.88
      4 27.88
10/05/2024 18:09:20.575 50   27.88
      50 27.88
      50 27.88
10/05/2024 18:06:49.856 150   27.88
      150 27.88
      150 27.88
10/05/2024 17:53:11.121 120   27.88
      120 27.88
      120 27.88
10/05/2024 17:52:28.923 200   27.88
      200 27.88
      200 27.88
10/05/2024 17:52:27.933 100   27.88
      100 27.88
      100 27.88
10/05/2024 17:49:13.839 9   27.76
      9 27.76
      9 27.76
10/05/2024 17:38:39.877 200   27.90
      200 27.90
      200 27.90
10/05/2024 17:37:14.205 200   27.90
      200 27.90
      200 27.90
10/05/2024 17:36:54.970 20   27.88
      20 27.88
      20 27.88
10/05/2024 17:36:11.724 10   27.80
      10 27.80
      10 27.80
10/05/2024 17:35:54.546 9   27.74
      9 27.74
      9 27.74
10/05/2024 17:35:54.250 580   27.74
      580 27.74
      580 27.74
10/05/2024 17:35:54.245 611   27.74
      611 27.74
      611 27.74
10/05/2024 17:35:53.972 100   27.74
      100 27.74
      100 27.74
10/05/2024 17:29:30.118 300   27.74
      300 27.74
      300 27.74
10/05/2024 17:27:33.706 300   27.72
      300 27.72
      300 27.72
10/05/2024 17:26:21.893 200   27.72
      200 27.72
      200 27.72
10/05/2024 17:22:20.038 200   27.72
      200 27.72
      200 27.72
10/05/2024 17:20:06.769 30   27.70
      30 27.70
      30 27.70
10/05/2024 17:19:19.931 300   27.72
      300 27.72
      300 27.72
10/05/2024 17:19:01.411 200   27.74
      200 27.74
      200 27.74
10/05/2024 17:18:52.533 200   27.74
      200 27.74
      200 27.74
10/05/2024 17:04:29.886 100   27.72
      100 27.72
      100 27.72
10/05/2024 16:58:05.498 71   27.78
      71 27.78
      71 27.78
10/05/2024 16:55:31.873 300   27.70
      300 27.70
      300 27.70
10/05/2024 16:55:19.658 100   27.76
      100 27.76
      100 27.76
10/05/2024 16:46:25.440 18   27.76
      18 27.76
      18 27.76
10/05/2024 16:45:59.229 10   27.70
      10 27.70
      10 27.70
10/05/2024 15:56:14.790 200   27.50
      200 27.50
      200 27.50
10/05/2024 15:50:34.637 200   27.48
      200 27.48
      200 27.48
10/05/2024 15:50:34.303 300   27.48
      300 27.48
      300 27.48
10/05/2024 15:36:13.350 1   27.46
      1 27.46
      1 27.46
10/05/2024 15:18:49.447 20   27.56
      20 27.56
      20 27.56
10/05/2024 15:13:24.522 200   27.64
      200 27.64
      200 27.64
10/05/2024 15:11:40.508 40   27.64
      40 27.64
      40 27.64
10/05/2024 15:05:33.518 108   27.64
      108 27.64
      108 27.64
10/05/2024 15:03:10.999 50   27.58
      50 27.58
      50 27.58
10/05/2024 14:50:34.247 30   27.70
      30 27.70
      30 27.70
10/05/2024 14:48:49.045 35   27.70
      35 27.70
      35 27.70
10/05/2024 14:39:59.433 22   27.68
      22 27.68
      22 27.68
10/05/2024 14:26:53.629 200   27.78
      200 27.78
      200 27.78
10/05/2024 14:22:59.019 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:22:45.317 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:21:40.297 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:21:24.677 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:21:13.472 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:20:46.764 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:19:40.620 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:17:56.206 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:17:49.216 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:16:44.538 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:16:08.121 300   27.80
      300 27.80
      300 27.80
10/05/2024 14:15:52.845 9   27.78
      9 27.78
      9 27.78
10/05/2024 14:15:06.353 300   27.78
      300 27.78
      300 27.78
10/05/2024 14:06:17.736 360   27.70
      160 27.70
      200 27.70
      360 27.70
10/05/2024 14:05:58.506 300   27.50
      300 27.50
      300 27.50
10/05/2024 14:04:03.694 300   27.44
      300 27.44
      300 27.44
10/05/2024 13:57:53.658 3   27.34
      3 27.34
      3 27.34
10/05/2024 13:57:27.166 3   27.40
      3 27.40
      3 27.40
10/05/2024 13:53:37.568 100   27.40
      100 27.40
      100 27.40
10/05/2024 13:42:43.177 40   27.32
      40 27.32
      40 27.32
10/05/2024 13:34:05.216 250   27.36
      250 27.36
      250 27.36
10/05/2024 13:12:53.870 100   27.30
      100 27.30
      100 27.30
10/05/2024 13:05:29.732 200   27.26
      200 27.26
      200 27.26
10/05/2024 13:05:29.149 150   27.26
      150 27.26
      150 27.26
10/05/2024 13:05:24.689 200   27.26
      200 27.26
      200 27.26
10/05/2024 13:03:37.327 100   27.26
      100 27.26
      100 27.26
10/05/2024 13:00:54.605 75   27.48
      75 27.48
      75 27.48
10/05/2024 12:59:47.479 300   27.36
      300 27.36
      300 27.36
10/05/2024 12:44:22.531 182   27.36
      182 27.36
      182 27.36
10/05/2024 12:37:08.496 100   27.26
      100 27.26
      100 27.26
10/05/2024 12:36:52.050 40   27.26
      40 27.26
      40 27.26
10/05/2024 12:33:38.358 30   27.26
      30 27.26
      30 27.26
10/05/2024 12:31:26.015 250   27.30
      250 27.30
      250 27.30
10/05/2024 12:29:00.578 100   27.30
      100 27.30
      100 27.30
10/05/2024 12:26:20.345 44   27.30
      44 27.30
      44 27.30
10/05/2024 12:20:48.207 100   27.36
      100 27.36
      100 27.36
10/05/2024 12:20:16.645 188   27.36
      188 27.36
      188 27.36
10/05/2024 12:19:17.541 250   27.36
      250 27.36
      250 27.36
10/05/2024 12:15:50.393 300   27.34
      300 27.34
      300 27.34
10/05/2024 12:12:48.574 100   27.38
      100 27.38
      100 27.38
10/05/2024 12:10:28.496 100   27.38
      100 27.38
      100 27.38
10/05/2024 12:08:42.816 100   27.38
      100 27.38
      100 27.38
10/05/2024 12:08:05.730 75   27.38
      75 27.38
      75 27.38
10/05/2024 12:02:41.766 250   27.68
      250 27.68
      250 27.68
10/05/2024 12:02:35.940 250   27.68
      250 27.68
      250 27.68
10/05/2024 11:59:07.590 124   27.48
      124 27.48
      124 27.48
10/05/2024 11:58:43.779 200   27.52
      200 27.52
      200 27.52
10/05/2024 11:52:26.612 200   27.24
      200 27.24
      200 27.24
10/05/2024 11:48:40.392 200   27.22
      200 27.22
      200 27.22
10/05/2024 11:46:43.592 65   27.18
      65 27.18
      65 27.18
10/05/2024 11:46:43.425 300   27.18
      300 27.18
      300 27.18
10/05/2024 11:46:40.096 300   27.18
      300 27.18
      300 27.18
10/05/2024 11:46:28.784 300   27.18
      300 27.18
      300 27.18
10/05/2024 11:44:38.680 200   27.22
      200 27.22
      200 27.22
10/05/2024 11:43:45.791 20   27.18
      20 27.18
      20 27.18
10/05/2024 11:36:24.442 20   27.22
      20 27.22
      20 27.22
10/05/2024 11:34:05.844 91   27.24
      91 27.24
      91 27.24
10/05/2024 11:33:23.873 40   27.20
      40 27.20
      40 27.20
10/05/2024 11:32:57.329 200   27.24
      200 27.24
      200 27.24
10/05/2024 11:32:20.180 300   27.24
      300 27.24
      300 27.24
10/05/2024 11:31:56.111 15   27.26
      15 27.26
      15 27.26
10/05/2024 11:27:28.999 183   27.30
      183 27.30
      183 27.30
10/05/2024 11:19:41.432 5   27.32
      5 27.32
      5 27.32
10/05/2024 11:18:19.385 28   27.32
      28 27.32
      28 27.32
10/05/2024 11:07:45.729 200   27.28
      200 27.28
      200 27.28
10/05/2024 10:56:42.306 250   27.24
      250 27.24
      250 27.24
10/05/2024 10:54:08.038 100   27.26
      100 27.26
      100 27.26
10/05/2024 10:47:40.970 100   27.14
      100 27.14
      100 27.14
10/05/2024 10:47:40.676 200   27.14
      200 27.14
      200 27.14
10/05/2024 10:47:35.970 200   27.12
      200 27.12
      200 27.12
10/05/2024 10:46:16.458 200   27.12
      200 27.12
      200 27.12
10/05/2024 10:46:09.827 100   27.12
      100 27.12
      100 27.12
10/05/2024 10:38:59.037 30   27.12
      30 27.12
      30 27.12
10/05/2024 10:38:17.771 19   27.06
      19 27.06
      19 27.06
10/05/2024 10:35:37.560 2   27.04
      2 27.04
      2 27.04
10/05/2024 10:24:03.384 200   27.04
      200 27.04
      200 27.04
10/05/2024 10:22:07.053 122   27.14
      122 27.14
      122 27.14
10/05/2024 10:19:09.373 5   27.04
      5 27.04
      5 27.04
10/05/2024 10:14:19.818 200   27.14
      200 27.14
      200 27.14
10/05/2024 10:13:28.341 300   27.04
      300 27.04
      153 27.04
      147 27.04
10/05/2024 10:06:46.265 19   27.14
      19 27.14
      19 27.14
10/05/2024 10:05:34.658 55   27.06
      55 27.06
      55 27.06
10/05/2024 10:03:52.447 3   27.04
      3 27.04
      3 27.04
10/05/2024 10:03:24.910 180   27.06
      180 27.06
      180 27.06
10/05/2024 10:03:07.493 200   27.02
      200 27.02
      10 27.02
      40 27.02
      150 27.02
10/05/2024 10:02:42.906 93   27.08
      93 27.08
      93 27.08
10/05/2024 10:02:12.250 55   27.12
      55 27.12
      55 27.12
10/05/2024 10:00:07.561 350   27.08
      350 27.08
      257 27.08
      73 27.08
      20 27.08
10/05/2024 09:57:06.815 1 150   27.16
      1 150 27.16
      1 150 27.16
10/05/2024 09:57:01.743 1 800   27.16
      250 27.16
      300 27.16
      1 250 27.16
      1 800 27.16
10/05/2024 09:55:56.306 300   27.16
      300 27.16
      300 27.16
10/05/2024 09:49:22.836 250   27.18
      250 27.18
      250 27.18
10/05/2024 09:46:50.901 25   27.18
      25 27.18
      25 27.18
10/05/2024 09:45:04.654 100   27.16
      100 27.16
      100 27.16
10/05/2024 09:35:32.256 165   27.16
      165 27.16
      165 27.16
10/05/2024 09:35:28.747 300   27.16
      300 27.16
      300 27.16
10/05/2024 09:32:17.090 100   27.24
      100 27.24
      100 27.24
10/05/2024 09:29:10.914 70   27.10
      70 27.10
      70 27.10
10/05/2024 09:25:54.945 19   27.14
      19 27.14
      19 27.14
10/05/2024 09:22:10.485 8   27.18
      8 27.18
      8 27.18
10/05/2024 09:21:53.552 3   27.10
      3 27.10
      3 27.10
10/05/2024 09:21:49.043 100   27.18
      100 27.18
      100 27.18
10/05/2024 09:21:24.812 12   27.14
      12 27.14
      12 27.14
10/05/2024 09:20:45.692 19   27.14
      19 27.14
      19 27.14
10/05/2024 09:20:09.208 200   27.14
      200 27.14
      200 27.14
10/05/2024 09:20:05.161 300   27.14
      300 27.14
      300 27.14
10/05/2024 09:18:54.443 400   27.08
      50 27.08
      400 27.08
      350 27.08
10/05/2024 09:18:15.877 300   27.10
      300 27.10
      300 27.10
10/05/2024 09:15:40.521 300   27.10
      70 27.10
      160 27.10
      300 27.10
      70 27.10
10/05/2024 09:15:28.308 1 500   27.14
      1 500 27.14
      70 27.14
      1 430 27.14
10/05/2024 09:13:03.216 20   27.20
      20 27.20
      20 27.20
10/05/2024 09:09:00.144 100   27.30
      100 27.30
      100 27.30
10/05/2024 09:04:40.830 55   27.44
      55 27.44
      55 27.44
10/05/2024 08:18:59.097 10   27.34
      10 27.34
      10 27.34
10/05/2024 08:07:16.355 190   27.16
      190 27.16
      190 27.16
10/05/2024 08:00:06.716 50   27.10
      25 27.10
      50 27.10
      25 27.10
10/05/2024 08:00:06.341 65   27.34
      50 27.34
      15 27.34
      10 27.34
      55 27.34
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)