Tradegate Exchange

Volkswagen AG VZ

342

177

108.10

Date	Time	Volume	Order Volume	Price
16/12/2025	09:59:20.996	100		108.10
			100	108.10
			100	108.10
16/12/2025	09:58:14.192	47		108.05
			47	108.05
			47	108.05
16/12/2025	09:56:33.059	1		108.15
			1	108.15
			1	108.15
16/12/2025	09:56:10.352	200		108.00
			200	108.00
			200	108.00
16/12/2025	09:55:55.589	300		108.20
			300	108.20
			300	108.20
16/12/2025	09:52:40.641	1		108.20
			1	108.20
			1	108.20
16/12/2025	09:52:26.259	1		108.20
			1	108.20
			1	108.20
16/12/2025	09:50:58.587	30		108.00
			30	108.00
			30	108.00
16/12/2025	09:50:45.619	15		108.00
			15	108.00
			15	108.00
16/12/2025	09:50:45.006	3		108.00
			3	108.00
			3	108.00
16/12/2025	09:50:40.450	100		108.00
			100	108.00
			100	108.00
16/12/2025	09:50:19.513	19		108.00
			19	108.00
			19	108.00
16/12/2025	09:49:36.112	80		107.90
			80	107.90
			80	107.90
16/12/2025	09:45:51.063	34		107.90
			34	107.90
			34	107.90
16/12/2025	09:41:56.040	280		107.90
			280	107.90
			280	107.90
16/12/2025	09:41:29.939	3		107.90
			3	107.90
			3	107.90
16/12/2025	09:41:26.880	1		107.95
			1	107.95
			1	107.95
16/12/2025	09:41:20.037	300		107.90
			300	107.90
			300	107.90
16/12/2025	09:41:11.616	12		107.85
			12	107.85
			12	107.85
16/12/2025	09:41:11.519	1		107.95
			1	107.95
			1	107.95
16/12/2025	09:40:35.742	53		107.95
			53	107.95
			53	107.95
16/12/2025	09:40:20.978	68		107.90
			68	107.90
			68	107.90
16/12/2025	09:39:58.230	100		107.90
			100	107.90
			100	107.90
16/12/2025	09:38:56.989	50		107.95
			50	107.95
			50	107.95
16/12/2025	09:38:41.190	1		107.95
			1	107.95
			1	107.95
16/12/2025	09:38:08.885	300		108.05
			300	108.05
			300	108.05
16/12/2025	09:38:04.270	1		108.05
			1	108.05
			1	108.05
16/12/2025	09:35:16.191	50		108.10
			50	108.10
			50	108.10
16/12/2025	09:35:00.579	300		108.20
			300	108.20
			300	108.20
16/12/2025	09:34:51.453	390		108.10
			390	108.10
			390	108.10
16/12/2025	09:33:47.321	100		108.05
			100	108.05
			100	108.05
16/12/2025	09:33:46.844	450		108.05
			450	108.05
			450	108.05
16/12/2025	09:32:56.982	450		108.10
			450	108.10
			450	108.10
16/12/2025	09:32:19.130	1		108.30
			1	108.30
			1	108.30
16/12/2025	09:32:00.450	350		108.20
			350	108.20
			350	108.20
16/12/2025	09:31:48.655	27		108.20
			27	108.20
			27	108.20
16/12/2025	09:30:48.313	4		108.15
			4	108.15
			4	108.15
16/12/2025	09:29:27.439	61		107.95
			61	107.95
			61	107.95
16/12/2025	09:28:30.705	70		108.25
			70	108.25
			70	108.25
16/12/2025	09:28:30.474	120		108.20
			120	108.20
			120	108.20
16/12/2025	09:28:20.535	300		108.20
			300	108.20
			300	108.20
16/12/2025	09:27:46.428	150		108.15
			150	108.15
			150	108.15
16/12/2025	09:27:32.597	100		108.20
			100	108.20
			100	108.20
16/12/2025	09:27:22.971	404		108.00
			17	108.00
			21	108.00
			100	108.00
			200	108.00
			6	108.00
			10	108.00
			30	108.00
			20	108.00
			404	108.00
16/12/2025	09:24:34.877	100		107.90
			100	107.90
			100	107.90
16/12/2025	09:24:19.612	2		107.75
			2	107.75
			2	107.75
16/12/2025	09:22:12.750	300		107.50
			300	107.50
			300	107.50
16/12/2025	09:21:25.204	130		107.35
			130	107.35
			130	107.35
16/12/2025	09:21:07.995	20		107.30
			20	107.30
			20	107.30
16/12/2025	09:21:06.897	1		107.40
			1	107.40
			1	107.40
16/12/2025	09:19:12.158	300		107.20
			300	107.20
			300	107.20
16/12/2025	09:18:07.362	100		107.15
			100	107.15
			100	107.15
16/12/2025	09:18:06.700	300		107.15
			300	107.15
			300	107.15
16/12/2025	09:18:06.327	300		107.15
			300	107.15
			300	107.15
16/12/2025	09:18:01.233	300		107.15
			300	107.15
			300	107.15
16/12/2025	09:17:04.764	19		107.25
			19	107.25
			19	107.25
16/12/2025	09:16:35.245	25		107.15
			25	107.15
			25	107.15
16/12/2025	09:16:28.466	140		107.10
			140	107.10
			140	107.10
16/12/2025	09:16:08.580	300		107.20
			300	107.20
			300	107.20
16/12/2025	09:15:36.697	100		106.90
			100	106.90
			100	106.90
16/12/2025	09:14:26.266	40		107.00
			40	107.00
			40	107.00
16/12/2025	09:12:07.880	105		107.10
			105	107.10
			105	107.10
16/12/2025	09:10:02.072	6		107.45
			6	107.45
			6	107.45
16/12/2025	09:09:27.859	60		107.30
			60	107.30
			60	107.30
16/12/2025	09:07:24.329	300		107.35
			300	107.35
			300	107.35
16/12/2025	09:06:49.449	350		107.40
			350	107.40
			350	107.40
16/12/2025	09:06:07.296	1 030		107.55
			30	107.55
			1 000	107.55
			1 030	107.55
16/12/2025	09:05:30.632	300		107.70
			300	107.70
			300	107.70
16/12/2025	09:02:40.423	1		107.60
			1	107.60
			1	107.60
16/12/2025	09:02:15.787	150		107.35
			149	107.35
			150	107.35
			1	107.35
16/12/2025	09:02:05.821	300		107.35
			300	107.35
			300	107.35
16/12/2025	09:01:59.681	3		107.35
			3	107.35
			3	107.35
16/12/2025	09:01:51.538	21		107.45
			21	107.45
			21	107.45
16/12/2025	09:01:37.737	1		107.60
			1	107.60
			1	107.60
16/12/2025	09:01:10.672	300		107.45
			300	107.45
			300	107.45
16/12/2025	09:00:39.140	150		107.50
			100	107.50
			50	107.50
			150	107.50
16/12/2025	09:00:35.879	60		107.20
			60	107.20
			60	107.20
16/12/2025	09:00:05.071	150		107.30
			50	107.30
			150	107.30
			50	107.30
			50	107.30
16/12/2025	08:59:19.051	1		107.30
			1	107.30
			1	107.30
16/12/2025	08:58:06.933	500		107.40
			300	107.40
			200	107.40
			50	107.40
			20	107.40
			200	107.40
			130	107.40
			50	107.40
			50	107.40
16/12/2025	08:56:08.765	320		107.50
			300	107.50
			100	107.50
			50	107.50
			20	107.50
			20	107.50
			50	107.50
			50	107.50
			50	107.50
16/12/2025	08:55:52.088	200		107.45
			200	107.45
			200	107.45
16/12/2025	08:55:44.614	200		107.45
			200	107.45
			150	107.45
			50	107.45
16/12/2025	08:54:27.554	200		107.65
			50	107.65
			200	107.65
			150	107.65
16/12/2025	08:54:08.666	25		107.05
			25	107.05
			25	107.05
16/12/2025	08:54:00.372	2 611		107.50
			1 111	107.50
			1 568	107.50
			43	107.50
			1 500	107.50
			1 000	107.50
16/12/2025	08:53:56.040	500		107.65
			300	107.65
			50	107.65
			50	107.65
			100	107.65
			500	107.65
16/12/2025	08:53:41.690	989		107.50
			55	107.50
			300	107.50
			100	107.50
			100	107.50
			389	107.50
			150	107.50
			500	107.50
			50	107.50
			100	107.50
			199	107.50
			10	107.50
			25	107.50
16/12/2025	08:52:38.353	400		107.40
			50	107.40
			300	107.40
			400	107.40
			50	107.40
16/12/2025	08:52:10.905	5		107.40
			5	107.40
			5	107.40
16/12/2025	08:52:06.775	150		107.20
			50	107.20
			50	107.20
			50	107.20
			150	107.20
16/12/2025	08:51:33.874	350		107.45
			350	107.45
			350	107.45
16/12/2025	08:50:59.083	300		107.45
			300	107.45
			300	107.45
16/12/2025	08:50:46.369	500		107.20
			500	107.20
			50	107.20
			150	107.20
			150	107.20
			100	107.20
			50	107.20
16/12/2025	08:50:36.718	750		107.05
			350	107.05
			100	107.05
			167	107.05
			60	107.05
			200	107.05
			200	107.05
			80	107.05
			148	107.05
			45	107.05
			50	107.05
			50	107.05
			50	107.05
16/12/2025	08:49:33.566	150		106.85
			150	106.85
			150	106.85
16/12/2025	08:49:13.574	75		106.85
			73	106.85
			75	106.85
			2	106.85
16/12/2025	08:49:13.550	100		106.80
			98	106.80
			2	106.80
			100	106.80
16/12/2025	08:48:02.832	50		106.80
			50	106.80
			50	106.80
16/12/2025	08:47:54.069	350		106.95
			350	106.95
			350	106.95
16/12/2025	08:47:51.350	200		106.95
			200	106.95
			200	106.95
16/12/2025	08:47:50.421	32		106.90
			32	106.90
			32	106.90
16/12/2025	08:47:50.339	350		106.90
			50	106.90
			150	106.90
			50	106.90
			100	106.90
			350	106.90
16/12/2025	08:47:42.996	405		106.90
			100	106.90
			300	106.90
			100	106.90
			5	106.90
			100	106.90
			5	106.90
			200	106.90
16/12/2025	08:47:37.574	150		106.70
			50	106.70
			150	106.70
			100	106.70
16/12/2025	08:47:33.636	200		106.65
			100	106.65
			100	106.65
			200	106.65
16/12/2025	08:47:23.937	25		106.50
			25	106.50
			25	106.50
16/12/2025	08:47:02.644	150		106.60
			150	106.60
			150	106.60
16/12/2025	08:46:59.325	199		106.60
			25	106.60
			24	106.60
			150	106.60
			199	106.60
16/12/2025	08:46:49.855	500		106.40
			500	106.40
			200	106.40
			95	106.40
			50	106.40
			30	106.40
			75	106.40
			50	106.40
16/12/2025	08:46:22.559	280		106.35
			280	106.35
			280	106.35
16/12/2025	08:44:26.199	15		106.25
			15	106.25
			15	106.25
16/12/2025	08:41:39.888	100		106.25
			100	106.25
			100	106.25
16/12/2025	08:41:34.029	300		106.30
			100	106.30
			300	106.30
			100	106.30
			100	106.30
16/12/2025	08:41:29.877	4		106.35
			4	106.35
			4	106.35
16/12/2025	08:41:29.483	300		106.35
			40	106.35
			10	106.35
			100	106.35
			5	106.35
			30	106.35
			300	106.35
			115	106.35
16/12/2025	08:41:22.006	830		106.10
			50	106.10
			100	106.10
			7	106.10
			773	106.10
			50	106.10
			100	106.10
			250	106.10
			300	106.10
			30	106.10
16/12/2025	08:41:11.500	150		106.25
			150	106.25
			150	106.25
16/12/2025	08:41:09.595	200		106.25
			100	106.25
			200	106.25
			100	106.25
16/12/2025	08:41:07.661	50		106.25
			50	106.25
			50	106.25
16/12/2025	08:40:59.658	150		106.25
			150	106.25
			150	106.25
16/12/2025	08:40:48.199	200		106.25
			50	106.25
			200	106.25
			50	106.25
			100	106.25
16/12/2025	08:40:36.966	200		106.30
			50	106.30
			200	106.30
			150	106.30
16/12/2025	08:39:13.600	10		106.30
			10	106.30
			10	106.30
16/12/2025	08:38:16.957	80		106.30
			30	106.30
			80	106.30
			50	106.30
16/12/2025	08:38:13.240	3		106.30
			3	106.30
			3	106.30
16/12/2025	08:37:40.296	4		106.60
			4	106.60
			4	106.60
16/12/2025	08:37:16.837	167		106.60
			50	106.60
			5	106.60
			30	106.60
			6	106.60
			167	106.60
			46	106.60
			30	106.60
16/12/2025	08:35:21.877	200		106.30
			100	106.30
			200	106.30
			50	106.30
			50	106.30
16/12/2025	08:34:56.193	200		106.35
			200	106.35
			150	106.35
			50	106.35
16/12/2025	08:34:10.903	250		106.20
			50	106.20
			50	106.20
			200	106.20
			50	106.20
			100	106.20
			50	106.20
16/12/2025	08:33:47.392	150		106.25
			150	106.25
			150	106.25
16/12/2025	08:33:30.835	10		106.25
			10	106.25
			10	106.25
16/12/2025	08:32:38.367	1		106.55
			1	106.55
			1	106.55
16/12/2025	08:30:07.898	180		106.30
			100	106.30
			30	106.30
			45	106.30
			135	106.30
			50	106.30
16/12/2025	08:29:43.634	180		106.35
			180	106.35
			180	106.35
16/12/2025	08:28:49.955	105		106.35
			50	106.35
			105	106.35
			50	106.35
			5	106.35
16/12/2025	08:25:42.292	40		106.35
			40	106.35
			40	106.35
16/12/2025	08:23:40.156	15		106.60
			15	106.60
			15	106.60
16/12/2025	08:22:04.657	174		106.60
			174	106.60
			174	106.60
16/12/2025	08:21:25.896	2		106.25
			2	106.25
			2	106.25
16/12/2025	08:19:58.793	30		106.25
			30	106.25
			30	106.25
16/12/2025	08:19:43.567	1		106.25
			1	106.25
			1	106.25
16/12/2025	08:18:43.551	33		106.25
			33	106.25
			33	106.25
16/12/2025	08:18:22.628	50		106.20
			50	106.20
			50	106.20
16/12/2025	08:17:36.307	1		106.75
			1	106.75
			1	106.75
16/12/2025	08:17:18.243	154		106.60
			24	106.60
			50	106.60
			50	106.60
			30	106.60
			154	106.60
16/12/2025	08:16:14.552	25		106.15
			25	106.15
			25	106.15
16/12/2025	08:14:54.501	125		106.20
			125	106.20
			75	106.20
			50	106.20
16/12/2025	08:14:40.142	250		106.40
			150	106.40
			250	106.40
			100	106.40
16/12/2025	08:14:09.590	50		106.40
			24	106.40
			50	106.40
			26	106.40
16/12/2025	08:09:26.855	100		106.55
			100	106.55
			100	106.55
16/12/2025	08:04:45.010	30		106.40
			30	106.40
			30	106.40
16/12/2025	08:03:30.197	1		106.75
			1	106.75
			1	106.75
16/12/2025	08:03:17.670	2		106.75
			2	106.75
			2	106.75
16/12/2025	08:01:22.986	24		106.50
			24	106.50
			24	106.50
16/12/2025	08:01:19.500	402		106.20
			6	106.20
			150	106.20
			150	106.20
			16	106.20
			402	106.20
			30	106.20
			50	106.20
16/12/2025	08:00:31.724	4		106.35
			4	106.35
			4	106.35
16/12/2025	08:00:12.869	4		106.35
			4	106.35
			4	106.35
16/12/2025	08:00:11.264	11		106.60
			11	106.60
			11	106.60
16/12/2025	08:00:05.310	1		106.60
			1	106.60
			1	106.60
16/12/2025	08:00:04.525	2		106.60
			2	106.60
			2	106.60
16/12/2025	07:57:12.373	100		106.35
			100	106.35
			100	106.35
16/12/2025	07:55:58.756	130		106.35
			24	106.35
			50	106.35
			130	106.35
			56	106.35
16/12/2025	07:51:30.334	50		106.60
			50	106.60
			50	106.60
16/12/2025	07:48:28.628	200		106.55
			200	106.55
			75	106.55
			119	106.55
			6	106.55
16/12/2025	07:47:20.430	15		106.25
			15	106.25
			6	106.25
			9	106.25
16/12/2025	07:41:53.805	59		106.25
			59	106.25
			59	106.25
16/12/2025	07:41:06.997	800		106.30
			800	106.30
			800	106.30
16/12/2025	07:41:01.400	350		106.25
			350	106.25
			350	106.25
16/12/2025	07:39:35.142	350		106.35
			350	106.35
			350	106.35
16/12/2025	07:37:53.553	100		106.35
			24	106.35
			100	106.35
			76	106.35
16/12/2025	07:36:11.379	15		106.15
			15	106.15
			15	106.15
16/12/2025	07:33:02.099	100		106.15
			100	106.15
			76	106.15
			24	106.15
16/12/2025	07:32:15.876	350		106.45
			326	106.45
			24	106.45
			350	106.45
16/12/2025	07:31:53.271	407		106.15
			100	106.15
			25	106.15
			30	106.15
			7	106.15
			11	106.15
			45	106.15
			100	106.15
			20	106.15
			25	106.15
			29	106.15
			110	106.15
			250	106.15
			30	106.15
			7	106.15
			25	106.15
16/12/2025	07:31:46.878	53		106.25
			1	106.25
			5	106.25
			35	106.25
			8	106.25
			4	106.25
			28	106.25
			25	106.25

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 CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 506.50
Ask: 1 507.50
Volume: 37 370
-1.76%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
16/12/2025 @ 09:59:44

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice