Volkswagen AG VZ

282

246

91.44

Date Time Volume Order Volume Price
03/07/2025 12:33:38.840 1   91.44
      1 91.44
      1 91.44
03/07/2025 12:33:18.623 1   91.48
      1 91.48
      1 91.48
03/07/2025 12:32:30.793 100   91.44
      100 91.44
      100 91.44
03/07/2025 12:31:47.648 22   91.40
      22 91.40
      22 91.40
03/07/2025 12:31:02.749 3   91.34
      3 91.34
      3 91.34
03/07/2025 12:30:43.093 275   91.36
      275 91.36
      275 91.36
03/07/2025 12:30:07.212 1   91.34
      1 91.34
      1 91.34
03/07/2025 12:29:08.277 10   91.30
      10 91.30
      10 91.30
03/07/2025 12:27:19.591 10   91.30
      10 91.30
      10 91.30
03/07/2025 12:27:08.128 416   91.26
      416 91.26
      416 91.26
03/07/2025 12:23:41.161 25   91.26
      25 91.26
      25 91.26
03/07/2025 12:21:14.681 300   91.16
      300 91.16
      300 91.16
03/07/2025 12:20:16.924 12   91.24
      12 91.24
      12 91.24
03/07/2025 12:19:18.162 2   91.18
      2 91.18
      2 91.18
03/07/2025 12:16:44.924 1   91.22
      1 91.22
      1 91.22
03/07/2025 12:12:26.059 1   91.24
      1 91.24
      1 91.24
03/07/2025 12:10:01.288 30   91.14
      30 91.14
      30 91.14
03/07/2025 12:08:04.182 25   91.14
      25 91.14
      25 91.14
03/07/2025 12:05:56.583 1   91.08
      1 91.08
      1 91.08
03/07/2025 12:05:49.230 1   91.12
      1 91.12
      1 91.12
03/07/2025 12:05:42.329 330   91.12
      330 91.12
      330 91.12
03/07/2025 12:04:03.606 100   91.06
      100 91.06
      100 91.06
03/07/2025 12:02:49.912 10   91.14
      10 91.14
      10 91.14
03/07/2025 11:57:45.233 150   91.14
      150 91.14
      150 91.14
03/07/2025 11:56:54.391 25   91.20
      25 91.20
      25 91.20
03/07/2025 11:52:59.190 50   91.30
      50 91.30
      50 91.30
03/07/2025 11:50:00.789 13   91.28
      13 91.28
      13 91.28
03/07/2025 11:47:21.942 6   91.34
      6 91.34
      6 91.34
03/07/2025 11:46:47.961 25   91.38
      25 91.38
      25 91.38
03/07/2025 11:45:25.866 166   91.36
      166 91.36
      166 91.36
03/07/2025 11:45:25.058 500   91.36
      500 91.36
      500 91.36
03/07/2025 11:44:27.650 500   91.36
      500 91.36
      500 91.36
03/07/2025 11:43:46.039 10   91.40
      10 91.40
      10 91.40
03/07/2025 11:43:08.172 100   91.30
      100 91.30
      100 91.30
03/07/2025 11:37:57.414 13   91.36
      13 91.36
      13 91.36
03/07/2025 11:37:55.866 3   91.32
      3 91.32
      3 91.32
03/07/2025 11:37:34.322 1   91.36
      1 91.36
      1 91.36
03/07/2025 11:37:08.233 45   91.36
      45 91.36
      45 91.36
03/07/2025 11:32:21.922 100   91.40
      100 91.40
      100 91.40
03/07/2025 11:30:46.351 134   91.38
      134 91.38
      134 91.38
03/07/2025 11:28:30.460 40   91.40
      40 91.40
      40 91.40
03/07/2025 11:28:13.329 2   91.42
      2 91.42
      2 91.42
03/07/2025 11:28:01.551 5   91.42
      5 91.42
      5 91.42
03/07/2025 11:26:48.499 40   91.46
      40 91.46
      40 91.46
03/07/2025 11:25:19.087 20   91.50
      20 91.50
      20 91.50
03/07/2025 11:23:42.825 1   91.52
      1 91.52
      1 91.52
03/07/2025 11:23:13.388 1   91.54
      1 91.54
      1 91.54
03/07/2025 11:20:39.048 100   91.48
      100 91.48
      100 91.48
03/07/2025 11:16:43.389 3   91.46
      3 91.46
      3 91.46
03/07/2025 11:16:37.204 50   91.50
      50 91.50
      50 91.50
03/07/2025 11:14:47.857 9   91.46
      9 91.46
      9 91.46
03/07/2025 11:12:49.152 2   91.46
      2 91.46
      2 91.46
03/07/2025 11:10:43.467 10   91.46
      10 91.46
      10 91.46
03/07/2025 11:09:47.303 200   91.50
      200 91.50
      200 91.50
03/07/2025 11:08:00.125 1   91.56
      1 91.56
      1 91.56
03/07/2025 11:07:18.537 100   91.64
      100 91.64
      100 91.64
03/07/2025 11:04:54.368 97   91.58
      97 91.58
      97 91.58
03/07/2025 11:04:33.495 33   91.58
      33 91.58
      33 91.58
03/07/2025 11:01:02.531 100   91.78
      100 91.78
      100 91.78
03/07/2025 11:00:55.570 10   91.74
      10 91.74
      10 91.74
03/07/2025 10:58:45.670 65   91.72
      65 91.72
      65 91.72
03/07/2025 10:57:00.182 55   91.88
      55 91.88
      55 91.88
03/07/2025 10:53:28.514 7   91.80
      7 91.80
      7 91.80
03/07/2025 10:51:12.107 25   91.82
      25 91.82
      25 91.82
03/07/2025 10:51:02.756 8   91.82
      8 91.82
      8 91.82
03/07/2025 10:50:31.879 10   91.82
      10 91.82
      10 91.82
03/07/2025 10:49:26.431 100   91.82
      100 91.82
      100 91.82
03/07/2025 10:45:35.862 150   91.86
      150 91.86
      150 91.86
03/07/2025 10:45:27.232 350   91.86
      350 91.86
      350 91.86
03/07/2025 10:45:01.965 10   91.86
      10 91.86
      10 91.86
03/07/2025 10:43:51.088 20   91.86
      20 91.86
      20 91.86
03/07/2025 10:43:49.885 2   91.90
      2 91.90
      2 91.90
03/07/2025 10:42:25.412 2   91.88
      2 91.88
      2 91.88
03/07/2025 10:41:32.982 100   91.86
      100 91.86
      100 91.86
03/07/2025 10:39:40.003 20   91.92
      20 91.92
      20 91.92
03/07/2025 10:38:33.713 50   91.92
      50 91.92
      50 91.92
03/07/2025 10:38:18.565 500   91.94
      500 91.94
      500 91.94
03/07/2025 10:36:05.026 50   91.96
      50 91.96
      50 91.96
03/07/2025 10:34:55.122 66   92.02
      66 92.02
      66 92.02
03/07/2025 10:33:53.924 484   92.02
      11 92.02
      23 92.02
      450 92.02
      484 92.02
03/07/2025 10:32:51.879 200   91.98
      200 91.98
      200 91.98
03/07/2025 10:28:54.723 275   91.84
      275 91.84
      275 91.84
03/07/2025 10:27:41.700 11   91.88
      11 91.88
      11 91.88
03/07/2025 10:27:17.691 50   91.84
      50 91.84
      50 91.84
03/07/2025 10:26:15.112 163   91.88
      163 91.88
      163 91.88
03/07/2025 10:25:27.593 55   91.86
      55 91.86
      55 91.86
03/07/2025 10:23:07.073 1   91.70
      1 91.70
      1 91.70
03/07/2025 10:21:05.618 54   91.76
      54 91.76
      54 91.76
03/07/2025 10:20:18.392 50   91.80
      50 91.80
      50 91.80
03/07/2025 10:19:43.078 33   91.74
      33 91.74
      33 91.74
03/07/2025 10:18:38.279 350   91.78
      350 91.78
      350 91.78
03/07/2025 10:17:00.553 65   91.82
      65 91.82
      65 91.82
03/07/2025 10:16:57.873 55   91.88
      55 91.88
      55 91.88
03/07/2025 10:15:22.689 1   91.98
      1 91.98
      1 91.98
03/07/2025 10:14:32.870 1   91.96
      1 91.96
      1 91.96
03/07/2025 10:13:35.622 1   91.98
      1 91.98
      1 91.98
03/07/2025 10:13:32.193 60   92.02
      60 92.02
      60 92.02
03/07/2025 10:12:13.923 97   92.06
      97 92.06
      97 92.06
03/07/2025 10:12:13.725 371   92.06
      371 92.06
      350 92.06
      21 92.06
03/07/2025 10:11:55.791 500   92.08
      500 92.08
      500 92.08
03/07/2025 10:10:24.279 20   92.06
      20 92.06
      20 92.06
03/07/2025 10:05:53.849 20   92.20
      20 92.20
      20 92.20
03/07/2025 10:05:33.898 5   92.20
      5 92.20
      5 92.20
03/07/2025 10:04:59.994 110   92.16
      110 92.16
      110 92.16
03/07/2025 10:03:44.497 40   92.20
      40 92.20
      40 92.20
03/07/2025 10:03:14.944 32   92.22
      32 92.22
      32 92.22
03/07/2025 10:01:22.071 125   92.26
      125 92.26
      125 92.26
03/07/2025 10:01:16.015 25   92.26
      25 92.26
      25 92.26
03/07/2025 10:00:22.087 350   92.26
      350 92.26
      350 92.26
03/07/2025 09:58:49.286 100   92.20
      100 92.20
      100 92.20
03/07/2025 09:57:30.912 20   92.12
      20 92.12
      20 92.12
03/07/2025 09:57:08.812 5   92.06
      5 92.06
      5 92.06
03/07/2025 09:57:07.838 5   92.10
      5 92.10
      5 92.10
03/07/2025 09:56:10.997 20   92.10
      20 92.10
      20 92.10
03/07/2025 09:55:46.298 100   92.16
      100 92.16
      100 92.16
03/07/2025 09:55:46.066 500   92.16
      500 92.16
      500 92.16
03/07/2025 09:55:41.496 500   92.16
      500 92.16
      500 92.16
03/07/2025 09:55:25.079 5   92.16
      5 92.16
      5 92.16
03/07/2025 09:54:39.006 25   92.12
      25 92.12
      25 92.12
03/07/2025 09:53:50.704 150   92.08
      150 92.08
      150 92.08
03/07/2025 09:53:43.068 350   92.08
      350 92.08
      350 92.08
03/07/2025 09:51:21.561 10   92.02
      10 92.02
      10 92.02
03/07/2025 09:50:32.497 12   92.14
      12 92.14
      12 92.14
03/07/2025 09:47:46.092 10   92.14
      10 92.14
      10 92.14
03/07/2025 09:47:42.323 250   92.14
      250 92.14
      250 92.14
03/07/2025 09:45:27.430 5   92.22
      5 92.22
      5 92.22
03/07/2025 09:45:02.098 50   92.22
      50 92.22
      50 92.22
03/07/2025 09:44:46.286 1   92.18
      1 92.18
      1 92.18
03/07/2025 09:44:32.507 37   92.18
      37 92.18
      37 92.18
03/07/2025 09:43:40.972 200   92.20
      100 92.20
      200 92.20
      100 92.20
03/07/2025 09:42:09.095 1   92.18
      1 92.18
      1 92.18
03/07/2025 09:41:27.464 10   92.14
      10 92.14
      10 92.14
03/07/2025 09:41:19.805 50   92.16
      50 92.16
      50 92.16
03/07/2025 09:41:07.910 5   92.12
      5 92.12
      5 92.12
03/07/2025 09:39:22.589 150   92.04
      150 92.04
      150 92.04
03/07/2025 09:39:22.380 350   92.04
      350 92.04
      350 92.04
03/07/2025 09:39:14.146 500   92.04
      500 92.04
      500 92.04
03/07/2025 09:37:28.687 300   92.08
      300 92.08
      300 92.08
03/07/2025 09:36:52.270 30   92.00
      30 92.00
      30 92.00
03/07/2025 09:36:49.215 3   91.98
      3 91.98
      3 91.98
03/07/2025 09:36:16.641 38   91.90
      38 91.90
      38 91.90
03/07/2025 09:36:03.343 1   91.94
      1 91.94
      1 91.94
03/07/2025 09:35:42.925 34   91.86
      34 91.86
      34 91.86
03/07/2025 09:35:32.964 1   91.94
      1 91.94
      1 91.94
03/07/2025 09:35:01.531 15   91.80
      15 91.80
      15 91.80
03/07/2025 09:34:24.290 9   91.80
      9 91.80
      9 91.80
03/07/2025 09:33:53.054 20   91.80
      20 91.80
      20 91.80
03/07/2025 09:31:22.234 32   91.90
      32 91.90
      32 91.90
03/07/2025 09:30:02.476 400   91.88
      400 91.88
      400 91.88
03/07/2025 09:29:27.082 22   91.84
      22 91.84
      22 91.84
03/07/2025 09:29:15.902 150   91.94
      150 91.94
      150 91.94
03/07/2025 09:28:31.199 350   91.94
      350 91.94
      350 91.94
03/07/2025 09:28:23.808 3   91.94
      3 91.94
      3 91.94
03/07/2025 09:27:57.238 20   91.92
      20 91.92
      20 91.92
03/07/2025 09:27:07.096 40   92.02
      40 92.02
      40 92.02
03/07/2025 09:27:03.292 22   92.02
      22 92.02
      22 92.02
03/07/2025 09:26:38.516 109   92.04
      109 92.04
      109 92.04
03/07/2025 09:25:52.903 100   92.00
      100 92.00
      100 92.00
03/07/2025 09:24:50.653 10   92.04
      10 92.04
      10 92.04
03/07/2025 09:24:16.394 150   92.00
      150 92.00
      150 92.00
03/07/2025 09:23:49.658 5   92.02
      5 92.02
      5 92.02
03/07/2025 09:23:32.036 32   92.08
      32 92.08
      32 92.08
03/07/2025 09:23:16.282 11   92.06
      11 92.06
      11 92.06
03/07/2025 09:21:55.643 400   91.90
      400 91.90
      400 91.90
03/07/2025 09:21:16.071 10   91.98
      10 91.98
      10 91.98
03/07/2025 09:21:09.974 30   91.92
      30 91.92
      30 91.92
03/07/2025 09:21:00.661 3   91.86
      3 91.86
      3 91.86
03/07/2025 09:20:57.050 20   91.88
      20 91.88
      20 91.88
03/07/2025 09:20:41.936 1   91.90
      1 91.90
      1 91.90
03/07/2025 09:20:31.819 35   91.84
      35 91.84
      35 91.84
03/07/2025 09:20:27.063 25   91.86
      25 91.86
      25 91.86
03/07/2025 09:19:56.874 200   92.00
      200 92.00
      200 92.00
03/07/2025 09:19:46.972 650   92.00
      650 92.00
      100 92.00
      550 92.00
03/07/2025 09:19:37.431 350   92.04
      350 92.04
      350 92.04
03/07/2025 09:19:21.443 109   92.10
      109 92.10
      109 92.10
03/07/2025 09:19:09.671 100   92.12
      100 92.12
      100 92.12
03/07/2025 09:17:48.178 100   92.24
      100 92.24
      100 92.24
03/07/2025 09:17:33.316 1   92.30
      1 92.30
      1 92.30
03/07/2025 09:17:31.308 1   92.26
      1 92.26
      1 92.26
03/07/2025 09:17:10.881 33   92.26
      33 92.26
      33 92.26
03/07/2025 09:16:35.771 1   92.28
      1 92.28
      1 92.28
03/07/2025 09:16:31.721 80   92.26
      80 92.26
      80 92.26
03/07/2025 09:16:28.979 120   92.22
      120 92.22
      120 92.22
03/07/2025 09:16:28.800 50   92.20
      50 92.20
      50 92.20
03/07/2025 09:16:03.298 163   92.18
      163 92.18
      163 92.18
03/07/2025 09:15:34.369 100   92.12
      100 92.12
      100 92.12
03/07/2025 09:14:20.381 50   92.10
      50 92.10
      50 92.10
03/07/2025 09:14:20.314 60   92.06
      60 92.06
      60 92.06
03/07/2025 09:14:20.276 84   92.00
      84 92.00
      84 92.00
03/07/2025 09:14:05.288 3 214   92.00
      1 000 92.00
      3 121 92.00
      2 214 92.00
      93 92.00
03/07/2025 09:12:51.075 350   92.00
      71 92.00
      177 92.00
      350 92.00
      50 92.00
      27 92.00
      20 92.00
      5 92.00
03/07/2025 09:11:01.962 100   91.96
      100 91.96
      100 91.96
03/07/2025 09:10:58.969 50   91.82
      50 91.82
      50 91.82
03/07/2025 09:10:16.456 30   91.82
      30 91.82
      30 91.82
03/07/2025 09:10:02.905 40   91.80
      40 91.80
      40 91.80
03/07/2025 09:09:40.508 104   91.74
      104 91.74
      104 91.74
03/07/2025 09:09:22.997 3   91.74
      3 91.74
      3 91.74
03/07/2025 09:08:28.762 650   91.60
      350 91.60
      650 91.60
      300 91.60
03/07/2025 09:08:08.361 400   91.60
      400 91.60
      400 91.60
03/07/2025 09:07:58.047 54   91.58
      54 91.58
      54 91.58
03/07/2025 09:06:53.927 350   91.60
      350 91.60
      350 91.60
03/07/2025 09:06:14.080 350   91.60
      350 91.60
      350 91.60
03/07/2025 09:05:52.580 21   91.60
      21 91.60
      21 91.60
03/07/2025 09:05:20.730 3   91.56
      3 91.56
      3 91.56
03/07/2025 09:04:39.603 1   91.72
      1 91.72
      1 91.72
03/07/2025 09:04:30.990 10   91.80
      10 91.80
      10 91.80
03/07/2025 09:04:14.193 13   91.64
      13 91.64
      13 91.64
03/07/2025 09:03:52.549 150   91.70
      150 91.70
      150 91.70
03/07/2025 09:03:43.158 350   91.78
      350 91.78
      350 91.78
03/07/2025 09:02:39.382 100   91.80
      100 91.80
      100 91.80
03/07/2025 09:02:38.388 200   91.78
      100 91.78
      200 91.78
      100 91.78
03/07/2025 09:01:30.242 20   91.56
      20 91.56
      20 91.56
03/07/2025 09:00:32.966 200   91.76
      100 91.76
      200 91.76
      100 91.76
03/07/2025 09:00:31.513 200   91.62
      200 91.62
      2 91.62
      198 91.62
03/07/2025 08:58:14.718 376   91.50
      100 91.50
      200 91.50
      20 91.50
      376 91.50
      56 91.50
03/07/2025 08:57:32.161 54   91.26
      54 91.26
      54 91.26
03/07/2025 08:52:07.279 399   91.40
      50 91.40
      329 91.40
      399 91.40
      20 91.40
03/07/2025 08:51:26.612 300   91.38
      300 91.38
      300 91.38
03/07/2025 08:50:36.401 100   91.38
      100 91.38
      100 91.38
03/07/2025 08:46:53.119 19   91.38
      19 91.38
      19 91.38
03/07/2025 08:40:43.373 11   91.38
      8 91.38
      11 91.38
      3 91.38
03/07/2025 08:36:57.849 46   91.38
      46 91.38
      46 91.38
03/07/2025 08:36:20.295 110   91.38
      110 91.38
      31 91.38
      25 91.38
      54 91.38
03/07/2025 08:33:00.713 1   91.38
      1 91.38
      1 91.38
03/07/2025 08:25:39.897 5   91.38
      5 91.38
      5 91.38
03/07/2025 08:23:32.685 50   91.26
      50 91.26
      50 91.26
03/07/2025 08:23:29.378 75   91.26
      75 91.26
      75 91.26
03/07/2025 08:22:28.697 70   91.20
      70 91.20
      70 91.20
03/07/2025 08:22:11.484 30   91.18
      30 91.18
      30 91.18
03/07/2025 08:20:56.892 20   91.18
      20 91.18
      20 91.18
03/07/2025 08:18:37.169 33   91.30
      20 91.30
      33 91.30
      13 91.30
03/07/2025 08:08:08.162 2   91.38
      2 91.38
      2 91.38
03/07/2025 08:05:40.247 1   91.02
      1 91.02
      1 91.02
03/07/2025 08:04:10.948 11   91.38
      1 91.38
      5 91.38
      5 91.38
      11 91.38
03/07/2025 08:03:36.258 3   91.38
      3 91.38
      3 91.38
03/07/2025 08:01:46.719 100   91.10
      10 91.10
      5 91.10
      100 91.10
      40 91.10
      20 91.10
      25 91.10
03/07/2025 08:01:15.430 3   91.10
      3 91.10
      3 91.10
03/07/2025 08:01:10.083 1   91.38
      1 91.38
      1 91.38
03/07/2025 08:00:58.016 10   91.38
      10 91.38
      10 91.38
03/07/2025 08:00:52.060 2   91.38
      2 91.38
      2 91.38
03/07/2025 08:00:43.610 10   91.10
      10 91.10
      10 91.10
03/07/2025 08:00:22.032 27   91.38
      5 91.38
      27 91.38
      22 91.38
03/07/2025 07:57:35.491 10   91.10
      5 91.10
      5 91.10
      10 91.10
03/07/2025 07:57:09.196 20   91.38
      20 91.38
      20 91.38
03/07/2025 07:30:47.047 10   91.44
      10 91.44
      10 91.44
03/07/2025 07:30:08.645 41   91.04
      14 91.04
      40 91.04
      1 91.04
      10 91.04
      17 91.04
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)