Volkswagen AG VZ

383

255

96.38

Date Time Volume Order Volume Price
11/08/2025 10:52:37.226 350   96.38
      350 96.38
      350 96.38
11/08/2025 10:51:41.843 50   96.36
      50 96.36
      50 96.36
11/08/2025 10:50:39.789 1   96.40
      1 96.40
      1 96.40
11/08/2025 10:49:22.730 24   96.34
      24 96.34
      24 96.34
11/08/2025 10:48:14.853 1   96.40
      1 96.40
      1 96.40
11/08/2025 10:48:06.608 100   96.46
      100 96.46
      100 96.46
11/08/2025 10:48:05.939 30   96.46
      30 96.46
      30 96.46
11/08/2025 10:47:45.273 11   96.48
      11 96.48
      11 96.48
11/08/2025 10:47:20.099 50   96.44
      50 96.44
      50 96.44
11/08/2025 10:47:18.249 58   96.42
      58 96.42
      50 96.42
      8 96.42
11/08/2025 10:47:11.802 350   96.42
      350 96.42
      350 96.42
11/08/2025 10:45:52.306 63   96.42
      63 96.42
      63 96.42
11/08/2025 10:45:49.546 43   96.40
      43 96.40
      43 96.40
11/08/2025 10:45:45.027 1   96.42
      1 96.42
      1 96.42
11/08/2025 10:45:13.666 120   96.40
      120 96.40
      120 96.40
11/08/2025 10:45:13.634 6   96.40
      6 96.40
      6 96.40
11/08/2025 10:43:08.366 8   96.44
      8 96.44
      8 96.44
11/08/2025 10:42:54.167 10   96.46
      10 96.46
      10 96.46
11/08/2025 10:41:38.464 20   96.44
      20 96.44
      20 96.44
11/08/2025 10:40:46.838 10   96.50
      10 96.50
      10 96.50
11/08/2025 10:40:34.922 200   96.48
      200 96.48
      200 96.48
11/08/2025 10:40:24.529 350   96.50
      350 96.50
      350 96.50
11/08/2025 10:39:52.320 15   96.48
      15 96.48
      15 96.48
11/08/2025 10:39:35.358 50   96.52
      50 96.52
      50 96.52
11/08/2025 10:39:19.805 15   96.52
      15 96.52
      15 96.52
11/08/2025 10:38:50.272 25   96.50
      25 96.50
      25 96.50
11/08/2025 10:36:13.485 20   96.50
      20 96.50
      20 96.50
11/08/2025 10:32:51.533 10   96.44
      10 96.44
      10 96.44
11/08/2025 10:32:37.263 300   96.46
      300 96.46
      300 96.46
11/08/2025 10:32:16.466 6   96.46
      6 96.46
      6 96.46
11/08/2025 10:31:09.241 500   96.48
      500 96.48
      500 96.48
11/08/2025 10:29:44.482 1   96.46
      1 96.46
      1 96.46
11/08/2025 10:29:28.137 7   96.50
      7 96.50
      7 96.50
11/08/2025 10:27:17.757 10   96.46
      10 96.46
      10 96.46
11/08/2025 10:26:24.790 160   96.58
      160 96.58
      160 96.58
11/08/2025 10:24:59.558 1   96.62
      1 96.62
      1 96.62
11/08/2025 10:24:14.593 1   96.58
      1 96.58
      1 96.58
11/08/2025 10:23:57.242 3   96.60
      3 96.60
      3 96.60
11/08/2025 10:23:26.293 2   96.56
      2 96.56
      2 96.56
11/08/2025 10:22:43.898 60   96.60
      60 96.60
      60 96.60
11/08/2025 10:22:40.879 25   96.60
      25 96.60
      25 96.60
11/08/2025 10:22:30.153 1   96.58
      1 96.58
      1 96.58
11/08/2025 10:21:50.418 350   96.56
      350 96.56
      350 96.56
11/08/2025 10:20:27.065 50   96.60
      50 96.60
      50 96.60
11/08/2025 10:19:45.078 10   96.60
      10 96.60
      10 96.60
11/08/2025 10:19:41.585 50   96.58
      50 96.58
      50 96.58
11/08/2025 10:19:07.036 100   96.62
      20 96.62
      80 96.62
      100 96.62
11/08/2025 10:18:29.546 50   96.58
      50 96.58
      50 96.58
11/08/2025 10:16:45.416 50   96.46
      50 96.46
      50 96.46
11/08/2025 10:13:12.292 50   96.46
      50 96.46
      50 96.46
11/08/2025 10:12:51.924 100   96.50
      100 96.50
      100 96.50
11/08/2025 10:11:58.485 6   96.44
      6 96.44
      6 96.44
11/08/2025 10:10:23.190 15   96.50
      15 96.50
      15 96.50
11/08/2025 10:09:16.027 7   96.56
      7 96.56
      7 96.56
11/08/2025 10:07:59.496 8   96.46
      8 96.46
      8 96.46
11/08/2025 10:07:55.868 36   96.50
      36 96.50
      36 96.50
11/08/2025 10:07:44.512 1   96.56
      1 96.56
      1 96.56
11/08/2025 10:07:43.854 20   96.56
      3 96.56
      17 96.56
      20 96.56
11/08/2025 10:07:33.627 70   96.52
      70 96.52
      70 96.52
11/08/2025 10:07:27.308 1   96.58
      1 96.58
      1 96.58
11/08/2025 10:07:18.989 109   96.50
      109 96.50
      109 96.50
11/08/2025 10:07:01.491 17   96.48
      17 96.48
      17 96.48
11/08/2025 10:06:59.545 25   96.48
      25 96.48
      25 96.48
11/08/2025 10:06:57.423 4   96.46
      4 96.46
      4 96.46
11/08/2025 10:06:35.587 100   96.40
      100 96.40
      100 96.40
11/08/2025 10:05:26.685 3   96.44
      3 96.44
      3 96.44
11/08/2025 10:04:54.556 5   96.54
      5 96.54
      5 96.54
11/08/2025 10:04:22.592 60   96.48
      60 96.48
      60 96.48
11/08/2025 10:03:39.805 350   96.58
      350 96.58
      350 96.58
11/08/2025 10:03:36.237 10   96.58
      10 96.58
      10 96.58
11/08/2025 10:03:27.614 200   96.58
      200 96.58
      200 96.58
11/08/2025 10:03:21.958 250   96.54
      250 96.54
      250 96.54
11/08/2025 10:02:29.800 150   96.56
      150 96.56
      150 96.56
11/08/2025 10:02:21.117 54   96.52
      54 96.52
      54 96.52
11/08/2025 10:01:03.186 200   96.52
      200 96.52
      200 96.52
11/08/2025 09:59:54.560 20   96.40
      20 96.40
      20 96.40
11/08/2025 09:59:53.941 25   96.40
      25 96.40
      25 96.40
11/08/2025 09:59:51.431 100   96.40
      100 96.40
      100 96.40
11/08/2025 09:59:13.849 6   96.44
      6 96.44
      6 96.44
11/08/2025 09:58:44.684 1   96.52
      1 96.52
      1 96.52
11/08/2025 09:57:58.085 3   96.46
      3 96.46
      3 96.46
11/08/2025 09:57:02.480 40   96.54
      40 96.54
      40 96.54
11/08/2025 09:56:36.525 1   96.50
      1 96.50
      1 96.50
11/08/2025 09:56:28.487 51   96.54
      51 96.54
      51 96.54
11/08/2025 09:56:03.224 1   96.54
      1 96.54
      1 96.54
11/08/2025 09:55:48.448 3   96.50
      3 96.50
      3 96.50
11/08/2025 09:55:44.995 75   96.50
      75 96.50
      75 96.50
11/08/2025 09:55:44.909 20   96.50
      20 96.50
      20 96.50
11/08/2025 09:55:34.568 1   96.60
      1 96.60
      1 96.60
11/08/2025 09:54:26.137 10   96.52
      10 96.52
      10 96.52
11/08/2025 09:54:21.231 9   96.52
      9 96.52
      9 96.52
11/08/2025 09:53:32.119 20   96.58
      20 96.58
      20 96.58
11/08/2025 09:53:13.490 200   96.58
      200 96.58
      200 96.58
11/08/2025 09:52:09.040 25   96.52
      25 96.52
      25 96.52
11/08/2025 09:51:56.458 50   96.56
      40 96.56
      10 96.56
      50 96.56
11/08/2025 09:51:47.360 100   96.52
      100 96.52
      100 96.52
11/08/2025 09:51:42.322 8   96.52
      8 96.52
      8 96.52
11/08/2025 09:51:36.150 15   96.52
      15 96.52
      15 96.52
11/08/2025 09:51:23.738 10   96.52
      10 96.52
      10 96.52
11/08/2025 09:50:42.349 165   96.50
      165 96.50
      165 96.50
11/08/2025 09:50:06.645 100   96.56
      100 96.56
      100 96.56
11/08/2025 09:49:53.178 20   96.50
      20 96.50
      20 96.50
11/08/2025 09:49:43.497 20   96.52
      20 96.52
      20 96.52
11/08/2025 09:49:26.621 135   96.48
      25 96.48
      135 96.48
      110 96.48
11/08/2025 09:48:29.617 100   96.38
      100 96.38
      100 96.38
11/08/2025 09:47:56.586 2   96.30
      2 96.30
      2 96.30
11/08/2025 09:47:52.799 2   96.34
      2 96.34
      2 96.34
11/08/2025 09:47:10.449 105   96.34
      105 96.34
      105 96.34
11/08/2025 09:46:57.472 50   96.34
      50 96.34
      50 96.34
11/08/2025 09:45:28.324 150   96.30
      50 96.30
      150 96.30
      100 96.30
11/08/2025 09:45:13.073 350   96.30
      350 96.30
      350 96.30
11/08/2025 09:44:18.374 10   96.36
      10 96.36
      10 96.36
11/08/2025 09:43:04.363 30   96.40
      30 96.40
      30 96.40
11/08/2025 09:42:48.225 15   96.40
      15 96.40
      15 96.40
11/08/2025 09:42:26.499 2   96.36
      2 96.36
      2 96.36
11/08/2025 09:42:21.130 40   96.36
      40 96.36
      40 96.36
11/08/2025 09:42:19.370 10   96.38
      10 96.38
      10 96.38
11/08/2025 09:41:49.195 3   96.30
      3 96.30
      3 96.30
11/08/2025 09:41:44.660 1   96.34
      1 96.34
      1 96.34
11/08/2025 09:41:42.785 200   96.30
      200 96.30
      200 96.30
11/08/2025 09:41:16.152 300   96.34
      300 96.34
      300 96.34
11/08/2025 09:41:03.856 5   96.38
      5 96.38
      5 96.38
11/08/2025 09:40:15.341 2   96.40
      2 96.40
      2 96.40
11/08/2025 09:40:06.741 25   96.36
      25 96.36
      25 96.36
11/08/2025 09:39:56.725 36   96.40
      36 96.40
      10 96.40
      26 96.40
11/08/2025 09:39:43.794 200   96.32
      200 96.32
      200 96.32
11/08/2025 09:39:21.878 7   96.28
      7 96.28
      7 96.28
11/08/2025 09:38:31.543 25   96.34
      25 96.34
      25 96.34
11/08/2025 09:37:04.083 50   96.32
      50 96.32
      50 96.32
11/08/2025 09:36:33.362 350   96.28
      350 96.28
      350 96.28
11/08/2025 09:36:27.048 300   96.28
      300 96.28
      300 96.28
11/08/2025 09:36:18.611 10   96.32
      10 96.32
      10 96.32
11/08/2025 09:36:05.880 80   96.36
      80 96.36
      80 96.36
11/08/2025 09:36:04.050 200   96.36
      200 96.36
      200 96.36
11/08/2025 09:35:14.290 9   96.30
      9 96.30
      9 96.30
11/08/2025 09:33:20.493 9   96.24
      9 96.24
      9 96.24
11/08/2025 09:32:50.475 2   96.20
      2 96.20
      2 96.20
11/08/2025 09:32:40.344 100   96.20
      100 96.20
      100 96.20
11/08/2025 09:31:56.772 1   96.18
      1 96.18
      1 96.18
11/08/2025 09:31:46.822 1   96.14
      1 96.14
      1 96.14
11/08/2025 09:31:45.445 20   96.18
      20 96.18
      20 96.18
11/08/2025 09:31:24.105 1   96.18
      1 96.18
      1 96.18
11/08/2025 09:31:14.277 9   96.18
      9 96.18
      9 96.18
11/08/2025 09:31:09.163 3   96.18
      3 96.18
      3 96.18
11/08/2025 09:30:59.737 20   96.22
      20 96.22
      20 96.22
11/08/2025 09:29:12.583 7   96.20
      7 96.20
      7 96.20
11/08/2025 09:29:05.324 50   96.16
      50 96.16
      50 96.16
11/08/2025 09:29:00.634 50   96.16
      50 96.16
      50 96.16
11/08/2025 09:28:39.188 100   96.18
      100 96.18
      100 96.18
11/08/2025 09:28:30.293 200   96.18
      200 96.18
      200 96.18
11/08/2025 09:28:00.849 25   96.22
      25 96.22
      25 96.22
11/08/2025 09:26:55.554 30   96.08
      30 96.08
      30 96.08
11/08/2025 09:25:54.474 20   96.08
      20 96.08
      20 96.08
11/08/2025 09:25:41.679 5   96.10
      5 96.10
      5 96.10
11/08/2025 09:25:37.290 7   96.04
      7 96.04
      7 96.04
11/08/2025 09:25:22.183 42   96.08
      42 96.08
      42 96.08
11/08/2025 09:23:56.695 100   96.14
      100 96.14
      100 96.14
11/08/2025 09:22:33.918 60   96.20
      60 96.20
      60 96.20
11/08/2025 09:22:01.448 111   96.20
      111 96.20
      111 96.20
11/08/2025 09:21:08.281 50   96.30
      50 96.30
      50 96.30
11/08/2025 09:20:10.468 1   96.38
      1 96.38
      1 96.38
11/08/2025 09:18:56.522 42   96.50
      42 96.50
      42 96.50
11/08/2025 09:18:18.894 51   96.50
      51 96.50
      51 96.50
11/08/2025 09:17:47.737 30   96.40
      30 96.40
      30 96.40
11/08/2025 09:16:05.544 157   96.40
      157 96.40
      157 96.40
11/08/2025 09:15:53.415 300   96.36
      300 96.36
      300 96.36
11/08/2025 09:15:07.612 100   96.38
      100 96.38
      100 96.38
11/08/2025 09:14:55.630 50   96.40
      50 96.40
      50 96.40
11/08/2025 09:14:50.600 15   96.34
      15 96.34
      15 96.34
11/08/2025 09:14:32.805 1   96.42
      1 96.42
      1 96.42
11/08/2025 09:13:00.181 100   96.34
      100 96.34
      100 96.34
11/08/2025 09:12:48.710 3   96.30
      3 96.30
      3 96.30
11/08/2025 09:12:16.917 1   96.42
      1 96.42
      1 96.42
11/08/2025 09:11:29.993 13   96.38
      13 96.38
      13 96.38
11/08/2025 09:11:16.773 100   96.54
      100 96.54
      100 96.54
11/08/2025 09:10:43.355 61   96.52
      26 96.52
      61 96.52
      35 96.52
11/08/2025 09:10:43.171 100   96.50
      100 96.50
      100 96.50
11/08/2025 09:10:34.872 36   96.50
      36 96.50
      36 96.50
11/08/2025 09:09:40.990 350   96.48
      350 96.48
      350 96.48
11/08/2025 09:09:03.783 50   96.40
      50 96.40
      50 96.40
11/08/2025 09:08:32.432 100   96.38
      100 96.38
      100 96.38
11/08/2025 09:07:56.973 160   96.40
      160 96.40
      160 96.40
11/08/2025 09:07:49.392 50   96.42
      50 96.42
      50 96.42
11/08/2025 09:06:56.940 285   96.40
      130 96.40
      285 96.40
      35 96.40
      120 96.40
11/08/2025 09:06:49.272 100   96.34
      100 96.34
      100 96.34
11/08/2025 09:06:41.006 15   96.36
      15 96.36
      15 96.36
11/08/2025 09:06:40.558 150   96.20
      150 96.20
      150 96.20
11/08/2025 09:06:13.079 491   96.20
      65 96.20
      265 96.20
      161 96.20
      491 96.20
11/08/2025 09:06:03.238 250   96.12
      250 96.12
      250 96.12
11/08/2025 09:05:40.534 1   96.10
      1 96.10
      1 96.10
11/08/2025 09:04:21.112 1   96.10
      1 96.10
      1 96.10
11/08/2025 09:04:20.026 150   96.08
      150 96.08
      150 96.08
11/08/2025 09:04:06.023 11   96.12
      11 96.12
      11 96.12
11/08/2025 09:03:45.387 215   96.02
      215 96.02
      215 96.02
11/08/2025 09:03:11.026 350   96.00
      350 96.00
      245 96.00
      105 96.00
11/08/2025 09:02:40.976 350   96.00
      9 96.00
      60 96.00
      350 96.00
      100 96.00
      25 96.00
      20 96.00
      20 96.00
      100 96.00
      16 96.00
11/08/2025 09:02:40.851 20   95.98
      20 95.98
      20 95.98
11/08/2025 09:02:40.419 1   95.98
      1 95.98
      1 95.98
11/08/2025 09:02:09.455 700   95.96
      300 95.96
      400 95.96
      690 95.96
      10 95.96
11/08/2025 09:02:01.732 367   96.00
      1 96.00
      6 96.00
      10 96.00
      156 96.00
      350 96.00
      50 96.00
      30 96.00
      101 96.00
      30 96.00
11/08/2025 08:56:55.127 23   95.48
      3 95.48
      23 95.48
      20 95.48
11/08/2025 08:51:42.609 156   95.70
      156 95.70
      156 95.70
11/08/2025 08:51:25.331 594   95.70
      594 95.70
      25 95.70
      50 95.70
      400 95.70
      27 95.70
      92 95.70
11/08/2025 08:50:15.334 15   95.48
      15 95.48
      15 95.48
11/08/2025 08:46:47.580 2   95.48
      2 95.48
      2 95.48
11/08/2025 08:45:49.208 1   95.48
      1 95.48
      1 95.48
11/08/2025 08:45:03.055 20   95.48
      20 95.48
      20 95.48
11/08/2025 08:41:27.554 30   95.58
      30 95.58
      30 95.58
11/08/2025 08:40:25.230 5   95.66
      5 95.66
      5 95.66
11/08/2025 08:39:38.446 45   95.32
      45 95.32
      15 95.32
      30 95.32
11/08/2025 08:35:56.431 27   95.40
      27 95.40
      22 95.40
      5 95.40
11/08/2025 08:32:27.288 100   95.70
      10 95.70
      100 95.70
      90 95.70
11/08/2025 08:32:19.495 7   95.32
      7 95.32
      7 95.32
11/08/2025 08:27:14.411 1   95.70
      1 95.70
      1 95.70
11/08/2025 08:26:19.169 1   95.32
      1 95.32
      1 95.32
11/08/2025 08:25:06.951 100   95.56
      100 95.56
      3 95.56
      30 95.56
      40 95.56
      27 95.56
11/08/2025 08:24:44.659 100   95.32
      100 95.32
      100 95.32
11/08/2025 08:22:36.574 50   95.32
      10 95.32
      50 95.32
      10 95.32
      30 95.32
11/08/2025 08:20:48.352 3   95.32
      3 95.32
      3 95.32
11/08/2025 08:20:14.413 2   95.70
      2 95.70
      2 95.70
11/08/2025 08:19:47.884 1   95.70
      1 95.70
      1 95.70
11/08/2025 08:19:45.799 20   95.70
      20 95.70
      17 95.70
      3 95.70
11/08/2025 08:19:28.840 3   95.32
      3 95.32
      3 95.32
11/08/2025 08:18:57.225 186   95.34
      186 95.34
      6 95.34
      58 95.34
      25 95.34
      40 95.34
      30 95.34
      27 95.34
11/08/2025 08:18:04.505 93   95.70
      93 95.70
      93 95.70
11/08/2025 08:14:08.782 10   95.32
      10 95.32
      10 95.32
11/08/2025 08:12:37.813 10   95.32
      10 95.32
      10 95.32
11/08/2025 08:11:23.829 104   95.60
      104 95.60
      40 95.60
      64 95.60
11/08/2025 08:11:21.331 27   95.58
      27 95.58
      27 95.58
11/08/2025 08:09:39.615 4   95.32
      4 95.32
      4 95.32
11/08/2025 08:09:28.582 25   95.70
      25 95.70
      22 95.70
      3 95.70
11/08/2025 08:06:52.852 10   95.34
      10 95.34
      10 95.34
11/08/2025 08:04:24.984 1   95.70
      1 95.70
      1 95.70
11/08/2025 08:03:59.631 1   95.70
      1 95.70
      1 95.70
11/08/2025 08:01:40.738 1   95.70
      1 95.70
      1 95.70
11/08/2025 08:01:35.775 38   95.32
      11 95.32
      27 95.32
      38 95.32
11/08/2025 08:00:47.504 1   95.70
      1 95.70
      1 95.70
11/08/2025 08:00:47.308 10   95.70
      7 95.70
      3 95.70
      10 95.70
11/08/2025 08:00:40.240 1   95.70
      1 95.70
      1 95.70
11/08/2025 08:00:34.706 3   95.32
      3 95.32
      3 95.32
11/08/2025 08:00:31.792 31   95.70
      25 95.70
      6 95.70
      31 95.70
11/08/2025 08:00:08.248 20   95.32
      6 95.32
      14 95.32
      20 95.32
11/08/2025 07:58:51.851 1   95.70
      1 95.70
      1 95.70
11/08/2025 07:57:12.204 6   95.70
      6 95.70
      6 95.70
11/08/2025 07:56:19.266 30   95.70
      30 95.70
      30 95.70
11/08/2025 07:55:58.027 18   95.32
      18 95.32
      18 95.32
11/08/2025 07:47:18.609 100   95.70
      23 95.70
      27 95.70
      50 95.70
      100 95.70
11/08/2025 07:47:09.880 150   95.40
      100 95.40
      150 95.40
      50 95.40
11/08/2025 07:47:03.643 70   95.42
      40 95.42
      70 95.42
      30 95.42
11/08/2025 07:47:00.522 35   95.44
      35 95.44
      35 95.44
11/08/2025 07:46:40.093 100   95.44
      3 95.44
      27 95.44
      25 95.44
      45 95.44
      100 95.44
11/08/2025 07:45:44.822 10   95.70
      10 95.70
      10 95.70
11/08/2025 07:36:31.607 100   95.70
      100 95.70
      100 95.70
11/08/2025 07:33:47.484 75   95.70
      75 95.70
      5 95.70
      70 95.70
11/08/2025 07:31:24.388 1 889   95.68
      30 95.68
      2 95.68
      100 95.68
      2 95.68
      20 95.68
      15 95.68
      1 95.68
      3 95.68
      10 95.68
      20 95.68
      12 95.68
      7 95.68
      10 95.68
      1 95.68
      50 95.68
      100 95.68
      15 95.68
      25 95.68
      5 95.68
      22 95.68
      28 95.68
      20 95.68
      100 95.68
      10 95.68
      100 95.68
      2 95.68
      5 95.68
      6 95.68
      65 95.68
      796 95.68
      3 95.68
      299 95.68
      25 95.68
      200 95.68
      50 95.68
      9 95.68
      3 95.68
      6 95.68
      20 95.68
      209 95.68
      300 95.68
      10 95.68
      1 95.68
      13 95.68
      21 95.68
      4 95.68
      2 95.68
      50 95.68
      500 95.68
      22 95.68
      26 95.68
      10 95.68
      119 95.68
      1 95.68
      45 95.68
      10 95.68
      10 95.68
      1 95.68
      70 95.68
      1 95.68
      20 95.68
      6 95.68
      20 95.68
      35 95.68
      75 95.68
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)