Volkswagen AG VZ

265

171

97.92

Date Time Volume Order Volume Price
18/09/2025 10:22:25.389 25   97.92
      25 97.92
      25 97.92
18/09/2025 10:22:16.614 161   97.92
      161 97.92
      161 97.92
18/09/2025 10:21:09.269 161   97.84
      161 97.84
      161 97.84
18/09/2025 10:20:06.245 75   97.62
      75 97.62
      75 97.62
18/09/2025 10:19:52.641 28   97.64
      28 97.64
      28 97.64
18/09/2025 10:19:20.626 30   97.66
      30 97.66
      30 97.66
18/09/2025 10:19:19.264 100   97.72
      100 97.72
      100 97.72
18/09/2025 10:18:08.455 10   97.86
      10 97.86
      10 97.86
18/09/2025 10:17:28.729 200   97.88
      200 97.88
      200 97.88
18/09/2025 10:17:21.470 200   97.92
      200 97.92
      200 97.92
18/09/2025 10:16:39.187 10   97.96
      10 97.96
      10 97.96
18/09/2025 10:15:17.440 110   97.98
      110 97.98
      110 97.98
18/09/2025 10:12:49.470 9   98.10
      9 98.10
      9 98.10
18/09/2025 10:11:42.469 180   98.00
      180 98.00
      180 98.00
18/09/2025 10:11:17.688 20   98.00
      20 98.00
      20 98.00
18/09/2025 10:10:37.733 2   97.94
      2 97.94
      2 97.94
18/09/2025 10:10:16.376 62   97.90
      62 97.90
      62 97.90
18/09/2025 10:09:22.970 10   97.94
      10 97.94
      10 97.94
18/09/2025 10:07:23.132 100   97.96
      100 97.96
      100 97.96
18/09/2025 10:07:00.919 250   98.00
      250 98.00
      250 98.00
18/09/2025 10:04:16.718 3   97.88
      3 97.88
      3 97.88
18/09/2025 10:04:09.562 40   97.90
      40 97.90
      40 97.90
18/09/2025 10:03:50.752 10   97.90
      10 97.90
      10 97.90
18/09/2025 10:03:42.195 6   97.90
      6 97.90
      6 97.90
18/09/2025 10:02:36.881 1   98.00
      1 98.00
      1 98.00
18/09/2025 10:02:16.597 25   97.86
      25 97.86
      25 97.86
18/09/2025 10:02:11.824 3   97.82
      3 97.82
      3 97.82
18/09/2025 10:02:07.321 40   97.82
      40 97.82
      40 97.82
18/09/2025 10:01:57.166 51   97.90
      51 97.90
      51 97.90
18/09/2025 10:01:41.139 2   97.92
      2 97.92
      2 97.92
18/09/2025 10:00:21.137 200   97.98
      200 97.98
      200 97.98
18/09/2025 09:59:12.940 25   98.10
      23 98.10
      25 98.10
      2 98.10
18/09/2025 09:59:06.354 1   98.06
      1 98.06
      1 98.06
18/09/2025 09:59:00.397 1   98.08
      1 98.08
      1 98.08
18/09/2025 09:57:54.381 1   98.08
      1 98.08
      1 98.08
18/09/2025 09:57:43.397 25   98.02
      25 98.02
      25 98.02
18/09/2025 09:57:22.681 1   98.06
      1 98.06
      1 98.06
18/09/2025 09:56:58.200 40   98.02
      40 98.02
      40 98.02
18/09/2025 09:56:29.150 1   98.04
      1 98.04
      1 98.04
18/09/2025 09:56:15.518 10   98.08
      10 98.08
      10 98.08
18/09/2025 09:55:01.881 11   98.12
      11 98.12
      11 98.12
18/09/2025 09:54:52.317 1   98.06
      1 98.06
      1 98.06
18/09/2025 09:54:13.663 50   98.12
      50 98.12
      50 98.12
18/09/2025 09:51:14.685 110   98.12
      110 98.12
      110 98.12
18/09/2025 09:49:38.136 20   98.32
      20 98.32
      20 98.32
18/09/2025 09:49:37.660 26   98.32
      26 98.32
      26 98.32
18/09/2025 09:49:01.419 100   98.20
      100 98.20
      100 98.20
18/09/2025 09:48:49.160 26   98.20
      26 98.20
      26 98.20
18/09/2025 09:48:31.939 5   98.18
      5 98.18
      5 98.18
18/09/2025 09:48:01.259 50   98.18
      50 98.18
      50 98.18
18/09/2025 09:47:59.465 10   98.16
      10 98.16
      10 98.16
18/09/2025 09:47:56.608 26   98.20
      26 98.20
      26 98.20
18/09/2025 09:43:50.641 10   98.10
      10 98.10
      10 98.10
18/09/2025 09:43:26.682 50   98.00
      50 98.00
      50 98.00
18/09/2025 09:42:29.540 1 500   97.94
      1 500 97.94
      1 500 97.94
18/09/2025 09:41:55.463 210   97.86
      200 97.86
      10 97.86
      210 97.86
18/09/2025 09:41:30.757 250   97.84
      250 97.84
      250 97.84
18/09/2025 09:41:23.306 250   97.84
      250 97.84
      250 97.84
18/09/2025 09:40:21.648 4   97.90
      4 97.90
      4 97.90
18/09/2025 09:40:21.194 696   97.92
      696 97.92
      250 97.92
      446 97.92
18/09/2025 09:39:58.254 250   97.92
      250 97.92
      250 97.92
18/09/2025 09:39:53.754 100   97.92
      100 97.92
      100 97.92
18/09/2025 09:39:19.759 25   97.92
      25 97.92
      25 97.92
18/09/2025 09:38:49.005 1   97.88
      1 97.88
      1 97.88
18/09/2025 09:38:46.005 300   97.94
      300 97.94
      300 97.94
18/09/2025 09:37:46.021 3   97.82
      3 97.82
      3 97.82
18/09/2025 09:37:38.590 1   97.84
      1 97.84
      1 97.84
18/09/2025 09:36:39.074 250   97.76
      250 97.76
      250 97.76
18/09/2025 09:36:31.367 250   97.76
      250 97.76
      250 97.76
18/09/2025 09:35:44.481 350   97.78
      350 97.78
      350 97.78
18/09/2025 09:35:38.121 1   97.78
      1 97.78
      1 97.78
18/09/2025 09:34:50.559 250   97.42
      250 97.42
      250 97.42
18/09/2025 09:34:45.568 1 419   97.40
      1 164 97.40
      5 97.40
      150 97.40
      1 291 97.40
      128 97.40
      100 97.40
18/09/2025 09:34:39.985 600   97.50
      100 97.50
      100 97.50
      100 97.50
      50 97.50
      100 97.50
      600 97.50
      50 97.50
      50 97.50
      50 97.50
18/09/2025 09:34:35.729 250   97.52
      150 97.52
      225 97.52
      25 97.52
      100 97.52
18/09/2025 09:34:27.183 350   97.54
      350 97.54
      300 97.54
      50 97.54
18/09/2025 09:34:24.800 339   97.56
      50 97.56
      29 97.56
      289 97.56
      310 97.56
18/09/2025 09:34:19.199 351   97.58
      351 97.58
      1 97.58
      350 97.58
18/09/2025 09:33:56.169 350   97.68
      11 97.68
      350 97.68
      339 97.68
18/09/2025 09:33:56.027 40   97.68
      40 97.68
      1 97.68
      28 97.68
      11 97.68
18/09/2025 09:33:39.399 350   97.80
      100 97.80
      100 97.80
      100 97.80
      350 97.80
      50 97.80
18/09/2025 09:33:39.211 6   97.84
      6 97.84
      6 97.84
18/09/2025 09:33:38.403 50   97.84
      50 97.84
      50 97.84
18/09/2025 09:33:02.760 200   97.88
      200 97.88
      200 97.88
18/09/2025 09:33:01.067 200   97.92
      200 97.92
      200 97.92
18/09/2025 09:32:50.777 20   97.88
      20 97.88
      20 97.88
18/09/2025 09:31:57.900 30   97.84
      30 97.84
      30 97.84
18/09/2025 09:31:34.053 200   97.92
      200 97.92
      200 97.92
18/09/2025 09:31:32.924 50   97.90
      50 97.90
      50 97.90
18/09/2025 09:31:20.836 2   97.92
      2 97.92
      2 97.92
18/09/2025 09:31:09.192 150   97.98
      150 97.98
      40 97.98
      110 97.98
18/09/2025 09:31:09.019 275   98.00
      30 98.00
      1 98.00
      275 98.00
      1 98.00
      100 98.00
      3 98.00
      10 98.00
      130 98.00
18/09/2025 09:31:03.840 101   98.06
      101 98.06
      101 98.06
18/09/2025 09:29:37.679 34   98.10
      34 98.10
      34 98.10
18/09/2025 09:29:20.402 100   98.20
      100 98.20
      100 98.20
18/09/2025 09:29:07.134 3   98.24
      3 98.24
      3 98.24
18/09/2025 09:28:54.756 1   98.30
      1 98.30
      1 98.30
18/09/2025 09:27:41.253 2   98.36
      2 98.36
      2 98.36
18/09/2025 09:26:55.513 25   98.36
      25 98.36
      25 98.36
18/09/2025 09:24:00.370 96   98.50
      5 98.50
      80 98.50
      96 98.50
      11 98.50
18/09/2025 09:23:58.959 100   98.56
      100 98.56
      100 98.56
18/09/2025 09:22:51.077 2   98.52
      2 98.52
      2 98.52
18/09/2025 09:22:03.774 150   98.80
      150 98.80
      150 98.80
18/09/2025 09:21:54.368 350   98.80
      350 98.80
      350 98.80
18/09/2025 09:20:24.711 1   98.74
      1 98.74
      1 98.74
18/09/2025 09:19:47.151 12   98.72
      12 98.72
      12 98.72
18/09/2025 09:19:36.077 25   98.70
      25 98.70
      25 98.70
18/09/2025 09:17:17.153 50   98.78
      50 98.78
      50 98.78
18/09/2025 09:14:17.298 50   98.70
      50 98.70
      50 98.70
18/09/2025 09:13:26.369 1   98.80
      1 98.80
      1 98.80
18/09/2025 09:13:11.296 10   98.82
      10 98.82
      10 98.82
18/09/2025 09:12:08.608 3   98.78
      3 98.78
      3 98.78
18/09/2025 09:12:02.065 1   98.80
      1 98.80
      1 98.80
18/09/2025 09:11:27.662 85   98.70
      85 98.70
      85 98.70
18/09/2025 09:10:07.946 500   98.70
      500 98.70
      500 98.70
18/09/2025 09:09:48.411 100   98.68
      100 98.68
      100 98.68
18/09/2025 09:09:47.373 1   98.68
      1 98.68
      1 98.68
18/09/2025 09:08:22.815 50   98.58
      50 98.58
      50 98.58
18/09/2025 09:07:48.046 40   98.54
      40 98.54
      40 98.54
18/09/2025 09:07:11.350 1   98.78
      1 98.78
      1 98.78
18/09/2025 09:05:33.658 1   98.94
      1 98.94
      1 98.94
18/09/2025 09:05:27.284 10   98.86
      10 98.86
      10 98.86
18/09/2025 09:02:38.697 25   98.94
      25 98.94
      25 98.94
18/09/2025 09:00:49.325 101   99.10
      1 99.10
      101 99.10
      100 99.10
18/09/2025 09:00:04.028 275   99.24
      90 99.24
      170 99.24
      75 99.24
      200 99.24
      15 99.24
18/09/2025 08:55:14.412 26   99.26
      26 99.26
      26 99.26
18/09/2025 08:53:13.243 2   98.92
      2 98.92
      2 98.92
18/09/2025 08:52:58.022 25   98.92
      25 98.92
      25 98.92
18/09/2025 08:52:06.645 1   98.92
      1 98.92
      1 98.92
18/09/2025 08:51:06.461 11   99.58
      11 99.58
      11 99.58
18/09/2025 08:50:20.903 150   98.92
      50 98.92
      50 98.92
      25 98.92
      25 98.92
      150 98.92
18/09/2025 08:47:30.994 100   98.92
      26 98.92
      100 98.92
      24 98.92
      50 98.92
18/09/2025 08:45:12.059 10   99.34
      10 99.34
      10 99.34
18/09/2025 08:44:37.137 30   99.28
      30 99.28
      4 99.28
      26 99.28
18/09/2025 08:39:40.883 1   98.92
      1 98.92
      1 98.92
18/09/2025 08:39:23.222 150   98.96
      50 98.96
      100 98.96
      150 98.96
18/09/2025 08:38:13.976 2   98.96
      2 98.96
      2 98.96
18/09/2025 08:36:34.885 100   98.92
      50 98.92
      26 98.92
      24 98.92
      100 98.92
18/09/2025 08:33:57.453 400   98.98
      400 98.98
      400 98.98
18/09/2025 08:33:47.769 200   98.98
      200 98.98
      200 98.98
18/09/2025 08:32:02.785 100   98.98
      100 98.98
      100 98.98
18/09/2025 08:31:01.311 7   98.98
      7 98.98
      7 98.98
18/09/2025 08:27:19.021 1   98.98
      1 98.98
      1 98.98
18/09/2025 08:24:06.453 400   98.98
      50 98.98
      350 98.98
      400 98.98
18/09/2025 08:21:00.654 22   98.98
      22 98.98
      22 98.98
18/09/2025 08:20:52.635 100   98.90
      100 98.90
      60 98.90
      40 98.90
18/09/2025 08:20:50.121 25   98.82
      25 98.82
      25 98.82
18/09/2025 08:18:55.333 2   98.74
      2 98.74
      2 98.74
18/09/2025 08:12:25.660 50   98.74
      50 98.74
      50 98.74
18/09/2025 08:12:15.328 150   98.98
      110 98.98
      150 98.98
      40 98.98
18/09/2025 08:09:45.767 50   98.98
      30 98.98
      50 98.98
      20 98.98
18/09/2025 08:09:14.642 50   98.80
      50 98.80
      50 98.80
18/09/2025 08:05:55.286 20   98.72
      20 98.72
      20 98.72
18/09/2025 08:05:45.792 500   98.72
      50 98.72
      50 98.72
      50 98.72
      500 98.72
      50 98.72
      200 98.72
      50 98.72
      50 98.72
18/09/2025 08:00:26.903 1   98.72
      1 98.72
      1 98.72
18/09/2025 08:00:13.613 13   98.98
      13 98.98
      13 98.98
18/09/2025 08:00:12.004 2   98.72
      2 98.72
      2 98.72
18/09/2025 08:00:03.247 6   98.98
      5 98.98
      6 98.98
      1 98.98
18/09/2025 07:58:00.284 10   98.98
      6 98.98
      4 98.98
      10 98.98
18/09/2025 07:53:18.927 50   98.80
      44 98.80
      50 98.80
      6 98.80
18/09/2025 07:50:33.297 18   98.72
      18 98.72
      6 98.72
      12 98.72
18/09/2025 07:41:18.512 40   98.88
      40 98.88
      40 98.88
18/09/2025 07:41:15.935 591   98.90
      336 98.90
      591 98.90
      50 98.90
      5 98.90
      100 98.90
      100 98.90
18/09/2025 07:41:09.743 100   98.90
      100 98.90
      100 98.90
18/09/2025 07:41:03.054 300   98.90
      50 98.90
      300 98.90
      250 98.90
18/09/2025 07:40:45.252 250   98.92
      250 98.92
      150 98.92
      100 98.92
18/09/2025 07:40:39.274 25   99.00
      25 99.00
      25 99.00
18/09/2025 07:37:06.109 1 000   99.00
      1 000 99.00
      1 000 99.00
18/09/2025 07:36:59.136 1 000   99.00
      1 000 99.00
      1 000 99.00
18/09/2025 07:36:25.347 75   99.10
      75 99.10
      75 99.10
18/09/2025 07:36:20.709 2 210   99.00
      100 99.00
      100 99.00
      100 99.00
      200 99.00
      100 99.00
      200 99.00
      10 99.00
      25 99.00
      2 000 99.00
      799 99.00
      40 99.00
      30 99.00
      10 99.00
      200 99.00
      6 99.00
      500 99.00
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)