Volkswagen AG VZ

275

103

106.00

Date Time Volume Order Volume Price
14/05/2025 08:43:15.546 20   106.00
      20 106.00
      20 106.00
14/05/2025 08:42:27.129 15   106.10
      15 106.10
      15 106.10
14/05/2025 08:41:42.931 30   106.10
      30 106.10
      30 106.10
14/05/2025 08:41:38.605 350   105.80
      350 105.80
      350 105.80
14/05/2025 08:41:17.527 1   106.10
      1 106.10
      1 106.10
14/05/2025 08:40:10.805 1   106.10
      1 106.10
      1 106.10
14/05/2025 08:40:09.244 50   106.10
      50 106.10
      50 106.10
14/05/2025 08:40:00.611 100   106.10
      100 106.10
      100 106.10
14/05/2025 08:39:50.588 200   105.80
      200 105.80
      200 105.80
14/05/2025 08:39:32.303 25   106.10
      25 106.10
      25 106.10
14/05/2025 08:39:28.955 100   105.80
      100 105.80
      100 105.80
14/05/2025 08:39:03.561 50   106.10
      50 106.10
      50 106.10
14/05/2025 08:38:52.174 25   106.10
      25 106.10
      25 106.10
14/05/2025 08:38:41.392 200   106.30
      200 106.30
      100 106.30
      100 106.30
14/05/2025 08:38:35.438 300   106.25
      50 106.25
      250 106.25
      300 106.25
14/05/2025 08:38:05.404 100   105.80
      30 105.80
      40 105.80
      100 105.80
      30 105.80
14/05/2025 08:36:25.589 40   106.25
      40 106.25
      40 106.25
14/05/2025 08:36:12.635 350   106.00
      350 106.00
      350 106.00
14/05/2025 08:36:08.756 283   106.25
      100 106.25
      283 106.25
      183 106.25
14/05/2025 08:36:05.643 23   106.25
      23 106.25
      23 106.25
14/05/2025 08:35:49.768 350   106.00
      350 106.00
      350 106.00
14/05/2025 08:35:39.852 350   106.00
      150 106.00
      200 106.00
      350 106.00
14/05/2025 08:35:16.249 2   106.25
      2 106.25
      2 106.25
14/05/2025 08:35:08.799 1   106.25
      1 106.25
      1 106.25
14/05/2025 08:35:01.157 350   106.00
      200 106.00
      150 106.00
      350 106.00
14/05/2025 08:34:59.654 1   106.00
      1 106.00
      1 106.00
14/05/2025 08:34:29.260 350   106.00
      90 106.00
      350 106.00
      40 106.00
      20 106.00
      200 106.00
14/05/2025 08:34:28.558 10   106.25
      10 106.25
      10 106.25
14/05/2025 08:34:13.968 200   106.15
      200 106.15
      200 106.15
14/05/2025 08:34:01.247 350   106.20
      350 106.20
      350 106.20
14/05/2025 08:33:52.320 150   106.20
      150 106.20
      150 106.20
14/05/2025 08:33:48.260 350   106.20
      350 106.20
      350 106.20
14/05/2025 08:33:37.665 440   106.50
      100 106.50
      100 106.50
      440 106.50
      100 106.50
      40 106.50
      100 106.50
14/05/2025 08:33:34.385 38   106.90
      38 106.90
      38 106.90
14/05/2025 08:33:25.589 15 108   107.00
      100 107.00
      2 107.00
      430 107.00
      14 107.00
      500 107.00
      100 107.00
      18 107.00
      40 107.00
      30 107.00
      500 107.00
      8 366 107.00
      15 107.00
      325 107.00
      20 107.00
      50 107.00
      200 107.00
      20 107.00
      400 107.00
      10 107.00
      9 107.00
      300 107.00
      30 107.00
      20 107.00
      100 107.00
      378 107.00
      500 107.00
      5 107.00
      100 107.00
      65 107.00
      100 107.00
      37 107.00
      30 107.00
      300 107.00
      100 107.00
      19 107.00
      500 107.00
      48 107.00
      555 107.00
      45 107.00
      100 107.00
      10 107.00
      30 107.00
      15 107.00
      200 107.00
      125 107.00
      100 107.00
      7 107.00
      50 107.00
      100 107.00
      15 098 107.00
14/05/2025 08:33:10.608 2 529   106.00
      100 106.00
      5 106.00
      1 106.00
      2 529 106.00
      200 106.00
      25 106.00
      305 106.00
      50 106.00
      50 106.00
      500 106.00
      25 106.00
      100 106.00
      100 106.00
      139 106.00
      50 106.00
      50 106.00
      30 106.00
      9 106.00
      300 106.00
      100 106.00
      100 106.00
      200 106.00
      20 106.00
      50 106.00
      20 106.00
14/05/2025 08:32:54.061 1 011   105.90
      1 011 105.90
      100 105.90
      100 105.90
      1 105.90
      500 105.90
      100 105.90
      100 105.90
      100 105.90
      10 105.90
14/05/2025 08:32:54.006 912   105.85
      532 105.85
      30 105.85
      100 105.85
      100 105.85
      50 105.85
      50 105.85
      50 105.85
      912 105.85
14/05/2025 08:32:14.869 450   105.75
      450 105.75
      50 105.75
      350 105.75
      50 105.75
14/05/2025 08:31:44.832 100   105.60
      100 105.60
      100 105.60
14/05/2025 08:31:41.329 123   105.50
      123 105.50
      123 105.50
14/05/2025 08:30:56.528 20   105.65
      20 105.65
      20 105.65
14/05/2025 08:30:10.879 30   105.65
      30 105.65
      30 105.65
14/05/2025 08:29:31.618 3   105.30
      3 105.30
      3 105.30
14/05/2025 08:29:03.979 1 016   105.80
      100 105.80
      100 105.80
      100 105.80
      100 105.80
      15 105.80
      50 105.80
      187 105.80
      1 000 105.80
      100 105.80
      1 105.80
      204 105.80
      60 105.80
      15 105.80
14/05/2025 08:28:47.138 872   105.50
      100 105.50
      25 105.50
      100 105.50
      187 105.50
      500 105.50
      20 105.50
      100 105.50
      2 105.50
      25 105.50
      685 105.50
14/05/2025 08:28:16.973 25   105.45
      25 105.45
      25 105.45
14/05/2025 08:28:06.418 16   105.45
      16 105.45
      16 105.45
14/05/2025 08:27:38.467 150   105.45
      150 105.45
      150 105.45
14/05/2025 08:27:21.460 285   105.45
      15 105.45
      53 105.45
      217 105.45
      285 105.45
14/05/2025 08:26:48.719 54   105.30
      54 105.30
      54 105.30
14/05/2025 08:26:41.696 590   105.40
      40 105.40
      450 105.40
      100 105.40
      590 105.40
14/05/2025 08:25:46.582 75   105.05
      75 105.05
      10 105.05
      50 105.05
      15 105.05
14/05/2025 08:23:59.588 230   105.35
      230 105.35
      230 105.35
14/05/2025 08:23:21.968 2   105.35
      2 105.35
      2 105.35
14/05/2025 08:23:07.319 20   105.35
      20 105.35
      20 105.35
14/05/2025 08:22:17.309 2   105.35
      2 105.35
      2 105.35
14/05/2025 08:21:36.332 40   105.35
      40 105.35
      40 105.35
14/05/2025 08:20:57.298 100   105.35
      100 105.35
      100 105.35
14/05/2025 08:20:50.119 50   105.35
      50 105.35
      50 105.35
14/05/2025 08:20:39.549 1   105.05
      1 105.05
      1 105.05
14/05/2025 08:18:59.550 15   105.35
      15 105.35
      15 105.35
14/05/2025 08:18:38.741 2   105.35
      2 105.35
      2 105.35
14/05/2025 08:17:36.521 100   105.35
      42 105.35
      10 105.35
      100 105.35
      48 105.35
14/05/2025 08:17:26.866 50   105.30
      50 105.30
      50 105.30
14/05/2025 08:17:10.276 50   105.30
      50 105.30
      50 105.30
14/05/2025 08:16:17.621 25   105.35
      20 105.35
      5 105.35
      25 105.35
14/05/2025 08:16:06.875 1   105.35
      1 105.35
      1 105.35
14/05/2025 08:14:23.094 2 730   105.20
      400 105.20
      2 684 105.20
      2 330 105.20
      46 105.20
14/05/2025 08:13:35.088 954   105.15
      954 105.15
      350 105.15
      62 105.15
      479 105.15
      63 105.15
14/05/2025 08:07:34.690 10   105.15
      10 105.15
      10 105.15
14/05/2025 08:06:32.886 20   105.15
      20 105.15
      20 105.15
14/05/2025 08:06:17.023 22   105.00
      22 105.00
      22 105.00
14/05/2025 08:05:41.147 15   105.15
      15 105.15
      15 105.15
14/05/2025 08:02:55.284 3   105.15
      3 105.15
      3 105.15
14/05/2025 08:02:38.585 20   105.15
      20 105.15
      20 105.15
14/05/2025 08:02:15.706 1   105.00
      1 105.00
      1 105.00
14/05/2025 08:01:35.798 115   105.00
      15 105.00
      115 105.00
      100 105.00
14/05/2025 08:00:14.540 32   105.00
      32 105.00
      32 105.00
14/05/2025 08:00:14.129 45   105.15
      45 105.15
      45 105.15
14/05/2025 08:00:11.632 26   105.15
      26 105.15
      26 105.15
14/05/2025 07:59:16.721 8   105.15
      8 105.15
      8 105.15
14/05/2025 07:57:18.706 1   105.00
      1 105.00
      1 105.00
14/05/2025 07:56:18.061 25   105.05
      25 105.05
      25 105.05
14/05/2025 07:55:20.759 20   105.15
      20 105.15
      20 105.15
14/05/2025 07:54:02.898 20   105.10
      20 105.10
      20 105.10
14/05/2025 07:50:31.822 50   105.15
      50 105.15
      50 105.15
14/05/2025 07:49:30.270 28   105.15
      28 105.15
      28 105.15
14/05/2025 07:45:49.823 15   105.10
      15 105.10
      15 105.10
14/05/2025 07:44:20.332 15   105.15
      15 105.15
      15 105.15
14/05/2025 07:43:39.488 500   105.15
      500 105.15
      500 105.15
14/05/2025 07:43:07.429 350   105.15
      350 105.15
      350 105.15
14/05/2025 07:42:40.423 1 800   105.20
      1 800 105.20
      1 800 105.20
14/05/2025 07:41:59.005 350   105.15
      350 105.15
      350 105.15
14/05/2025 07:41:57.890 250   105.15
      250 105.15
      250 105.15
14/05/2025 07:41:07.351 20   105.00
      20 105.00
      20 105.00
14/05/2025 07:38:49.410 127   104.75
      20 104.75
      25 104.75
      82 104.75
      127 104.75
14/05/2025 07:38:00.554 150   105.15
      150 105.15
      150 105.15
14/05/2025 07:35:06.162 250   105.00
      41 105.00
      50 105.00
      250 105.00
      158 105.00
      1 105.00
14/05/2025 07:33:46.718 50   105.15
      50 105.15
      50 105.15
14/05/2025 07:32:55.796 100   105.15
      100 105.15
      100 105.15
14/05/2025 07:31:59.528 1 000   105.00
      842 105.00
      1 000 105.00
      8 105.00
      150 105.00
14/05/2025 07:31:48.302 2 408   105.15
      8 105.15
      2 105.15
      30 105.15
      20 105.15
      85 105.15
      200 105.15
      45 105.15
      50 105.15
      9 105.15
      25 105.15
      5 105.15
      15 105.15
      2 105.15
      1 000 105.15
      10 105.15
      50 105.15
      10 105.15
      148 105.15
      1 100 105.15
      100 105.15
      1 892 105.15
      4 105.15
      6 105.15
Copyright © 2025 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)