Tradegate Exchange

Volkswagen AG VZ

356

232

88.86

Date	Time	Volume	Order Volume	Price
05/08/2025	09:55:39.044	1		88.86
			1	88.86
			1	88.86
05/08/2025	09:55:10.997	35		88.94
			35	88.94
			35	88.94
05/08/2025	09:54:57.310	70		88.90
			20	88.90
			70	88.90
			50	88.90
05/08/2025	09:54:54.769	2		88.92
			2	88.92
			2	88.92
05/08/2025	09:54:29.194	6		88.94
			6	88.94
			6	88.94
05/08/2025	09:54:15.326	125		88.94
			125	88.94
			125	88.94
05/08/2025	09:53:38.246	10		88.96
			10	88.96
			10	88.96
05/08/2025	09:52:59.931	25		88.94
			25	88.94
			25	88.94
05/08/2025	09:51:00.521	20		88.96
			20	88.96
			20	88.96
05/08/2025	09:50:25.660	230		89.00
			50	89.00
			230	89.00
			100	89.00
			50	89.00
			20	89.00
			10	89.00
05/08/2025	09:50:23.551	250		89.02
			250	89.02
			200	89.02
			50	89.02
05/08/2025	09:50:00.346	550		89.06
			550	89.06
			550	89.06
05/08/2025	09:49:39.534	50		89.10
			50	89.10
			50	89.10
05/08/2025	09:49:13.996	136		89.16
			136	89.16
			136	89.16
05/08/2025	09:48:10.614	250		89.12
			250	89.12
			250	89.12
05/08/2025	09:48:07.698	10		89.16
			10	89.16
			10	89.16
05/08/2025	09:45:50.642	350		89.20
			350	89.20
			350	89.20
05/08/2025	09:43:32.551	35		89.24
			35	89.24
			35	89.24
05/08/2025	09:42:57.116	100		89.22
			100	89.22
			100	89.22
05/08/2025	09:40:26.860	100		89.24
			100	89.24
			100	89.24
05/08/2025	09:40:11.099	400		89.22
			400	89.22
			400	89.22
05/08/2025	09:39:11.085	3		89.24
			3	89.24
			3	89.24
05/08/2025	09:38:57.428	20		89.26
			20	89.26
			20	89.26
05/08/2025	09:37:17.098	105		89.30
			105	89.30
			105	89.30
05/08/2025	09:37:01.135	12		89.30
			12	89.30
			12	89.30
05/08/2025	09:36:06.747	100		89.30
			100	89.30
			100	89.30
05/08/2025	09:35:57.590	33		89.32
			33	89.32
			33	89.32
05/08/2025	09:34:30.010	20		89.30
			20	89.30
			20	89.30
05/08/2025	09:34:18.984	10		89.34
			10	89.34
			10	89.34
05/08/2025	09:34:14.018	25		89.34
			25	89.34
			25	89.34
05/08/2025	09:34:00.709	15		89.36
			15	89.36
			15	89.36
05/08/2025	09:33:18.151	25		89.38
			25	89.38
			25	89.38
05/08/2025	09:33:02.393	70		89.36
			70	89.36
			70	89.36
05/08/2025	09:31:48.767	3		89.26
			3	89.26
			3	89.26
05/08/2025	09:31:38.655	2		89.28
			2	89.28
			2	89.28
05/08/2025	09:31:34.286	1		89.32
			1	89.32
			1	89.32
05/08/2025	09:31:09.782	4 518		89.34
			4 517	89.34
			1	89.34
			4 518	89.34
05/08/2025	09:30:47.170	350		89.30
			350	89.30
			350	89.30
05/08/2025	09:30:31.995	1		89.28
			1	89.28
			1	89.28
05/08/2025	09:30:07.058	100		89.26
			100	89.26
			100	89.26
05/08/2025	09:29:47.921	110		89.26
			110	89.26
			110	89.26
05/08/2025	09:29:01.652	1		89.16
			1	89.16
			1	89.16
05/08/2025	09:26:30.524	50		89.30
			50	89.30
			50	89.30
05/08/2025	09:25:50.143	5		89.38
			5	89.38
			5	89.38
05/08/2025	09:25:29.790	25		89.34
			25	89.34
			25	89.34
05/08/2025	09:24:39.888	1		89.34
			1	89.34
			1	89.34
05/08/2025	09:24:03.778	1		89.24
			1	89.24
			1	89.24
05/08/2025	09:23:58.392	10		89.28
			10	89.28
			10	89.28
05/08/2025	09:23:45.574	12		89.26
			12	89.26
			12	89.26
05/08/2025	09:22:39.133	100		89.30
			100	89.30
			100	89.30
05/08/2025	09:22:16.512	50		89.28
			50	89.28
			50	89.28
05/08/2025	09:21:21.132	52		89.28
			52	89.28
			52	89.28
05/08/2025	09:21:06.666	30		89.30
			30	89.30
			30	89.30
05/08/2025	09:20:46.202	100		89.24
			100	89.24
			100	89.24
05/08/2025	09:20:09.567	60		89.32
			60	89.32
			60	89.32
05/08/2025	09:18:56.604	1		89.38
			1	89.38
			1	89.38
05/08/2025	09:18:07.802	50		89.28
			50	89.28
			50	89.28
05/08/2025	09:18:02.756	245		89.24
			245	89.24
			245	89.24
05/08/2025	09:17:19.932	300		89.34
			300	89.34
			300	89.34
05/08/2025	09:17:08.810	50		89.36
			50	89.36
			50	89.36
05/08/2025	09:16:22.432	105		89.32
			105	89.32
			105	89.32
05/08/2025	09:15:38.731	100		89.36
			100	89.36
			100	89.36
05/08/2025	09:14:10.014	100		89.54
			100	89.54
			100	89.54
05/08/2025	09:13:24.555	10		89.56
			10	89.56
			10	89.56
05/08/2025	09:12:44.897	6		89.44
			6	89.44
			6	89.44
05/08/2025	09:12:32.708	1		89.40
			1	89.40
			1	89.40
05/08/2025	09:12:21.800	80		89.44
			80	89.44
			80	89.44
05/08/2025	09:12:17.827	3		89.38
			3	89.38
			3	89.38
05/08/2025	09:12:04.847	3		89.40
			3	89.40
			3	89.40
05/08/2025	09:11:24.693	11		89.32
			11	89.32
			11	89.32
05/08/2025	09:11:10.195	6		89.34
			6	89.34
			6	89.34
05/08/2025	09:10:37.806	1		89.44
			1	89.44
			1	89.44
05/08/2025	09:10:36.105	100		89.38
			100	89.38
			100	89.38
05/08/2025	09:09:59.545	15		89.38
			15	89.38
			15	89.38
05/08/2025	09:09:40.402	5		89.38
			5	89.38
			5	89.38
05/08/2025	09:09:35.916	20		89.40
			20	89.40
			20	89.40
05/08/2025	09:09:30.155	150		89.40
			150	89.40
			150	89.40
05/08/2025	09:08:17.219	100		89.24
			100	89.24
			100	89.24
05/08/2025	09:08:10.053	100		89.24
			100	89.24
			100	89.24
05/08/2025	09:08:05.192	30		89.26
			30	89.26
			30	89.26
05/08/2025	09:07:44.181	62		89.22
			2	89.22
			62	89.22
			50	89.22
			10	89.22
05/08/2025	09:06:49.710	350		89.06
			350	89.06
			350	89.06
05/08/2025	09:05:57.125	100		88.92
			100	88.92
			100	88.92
05/08/2025	09:05:38.794	20		88.94
			20	88.94
			20	88.94
05/08/2025	09:04:52.870	100		88.94
			100	88.94
			100	88.94
05/08/2025	09:04:02.119	50		89.02
			50	89.02
			50	89.02
05/08/2025	09:04:00.029	39		88.90
			39	88.90
			39	88.90
05/08/2025	09:03:32.086	40		89.02
			40	89.02
			40	89.02
05/08/2025	09:03:21.879	500		88.96
			500	88.96
			500	88.96
05/08/2025	09:02:54.921	100		89.00
			100	89.00
			100	89.00
05/08/2025	09:01:33.386	3		88.82
			3	88.82
			3	88.82
05/08/2025	09:01:28.091	7		88.80
			7	88.80
			7	88.80
05/08/2025	09:01:20.820	300		88.88
			300	88.88
			300	88.88
05/08/2025	09:01:16.186	30		88.90
			30	88.90
			30	88.90
05/08/2025	09:01:08.651	70		89.00
			70	89.00
			70	89.00
05/08/2025	09:00:33.681	267		89.00
			267	89.00
			110	89.00
			112	89.00
			15	89.00
			30	89.00
05/08/2025	09:00:30.885	25		89.02
			25	89.02
			25	89.02
05/08/2025	09:00:14.531	406		89.10
			400	89.10
			6	89.10
			406	89.10
05/08/2025	09:00:14.471	10		89.20
			10	89.20
			10	89.20
05/08/2025	09:00:14.428	6		89.28
			6	89.28
			6	89.28
05/08/2025	09:00:14.353	200		89.36
			200	89.36
			200	89.36
05/08/2025	09:00:14.259	200		89.50
			200	89.50
			200	89.50
05/08/2025	08:58:42.822	600		89.74
			600	89.74
			600	89.74
05/08/2025	08:58:32.850	20		89.98
			20	89.98
			20	89.98
05/08/2025	08:57:52.477	40		89.98
			40	89.98
			40	89.98
05/08/2025	08:57:36.577	77		89.98
			77	89.98
			77	89.98
05/08/2025	08:56:17.407	3		89.76
			3	89.76
			3	89.76
05/08/2025	08:56:11.569	5		89.98
			5	89.98
			5	89.98
05/08/2025	08:56:07.385	250		89.98
			50	89.98
			180	89.98
			250	89.98
			20	89.98
05/08/2025	08:54:55.148	400		89.86
			350	89.86
			50	89.86
			400	89.86
05/08/2025	08:53:54.635	10		89.98
			10	89.98
			10	89.98
05/08/2025	08:53:01.076	1		89.98
			1	89.98
			1	89.98
05/08/2025	08:51:09.169	100		89.98
			100	89.98
			29	89.98
			71	89.98
05/08/2025	08:50:54.800	100		89.60
			100	89.60
			100	89.60
05/08/2025	08:50:51.655	1		89.78
			1	89.78
			1	89.78
05/08/2025	08:50:41.456	400		89.62
			400	89.62
			372	89.62
			28	89.62
05/08/2025	08:50:27.895	520		89.80
			520	89.80
			20	89.80
			500	89.80
05/08/2025	08:49:58.669	5		89.72
			5	89.72
			5	89.72
05/08/2025	08:49:03.100	4		90.08
			4	90.08
			4	90.08
05/08/2025	08:47:46.613	200		90.08
			200	90.08
			200	90.08
05/08/2025	08:44:25.657	4		90.08
			4	90.08
			4	90.08
05/08/2025	08:43:53.788	100		90.06
			100	90.06
			100	90.06
05/08/2025	08:42:36.834	25		89.98
			25	89.98
			25	89.98
05/08/2025	08:42:02.966	500		89.92
			500	89.92
			500	89.92
05/08/2025	08:41:58.166	400		89.94
			400	89.94
			400	89.94
05/08/2025	08:41:19.101	400		89.94
			400	89.94
			400	89.94
05/08/2025	08:41:08.612	100		90.00
			100	90.00
			100	90.00
05/08/2025	08:40:02.960	400		90.08
			400	90.08
			400	90.08
05/08/2025	08:39:53.591	1 050		90.00
			50	90.00
			10	90.00
			1 000	90.00
			1 040	90.00
05/08/2025	08:39:34.197	400		89.98
			400	89.98
			400	89.98
05/08/2025	08:36:54.003	100		89.98
			100	89.98
			100	89.98
05/08/2025	08:35:32.072	30		89.98
			30	89.98
			30	89.98
05/08/2025	08:33:46.915	200		89.80
			200	89.80
			200	89.80
05/08/2025	08:31:47.762	10		89.72
			10	89.72
			10	89.72
05/08/2025	08:30:08.489	50		89.98
			30	89.98
			20	89.98
			50	89.98
05/08/2025	08:29:38.829	5		89.72
			5	89.72
			5	89.72
05/08/2025	08:29:33.486	1		89.98
			1	89.98
			1	89.98
05/08/2025	08:29:33.266	8		89.98
			8	89.98
			8	89.98
05/08/2025	08:29:29.916	28		89.90
			28	89.90
			28	89.90
05/08/2025	08:29:06.609	4		89.72
			4	89.72
			4	89.72
05/08/2025	08:29:03.170	176		89.74
			25	89.74
			30	89.74
			176	89.74
			28	89.74
			93	89.74
05/08/2025	08:28:33.807	140		89.96
			40	89.96
			140	89.96
			28	89.96
			72	89.96
05/08/2025	08:28:32.335	30		89.88
			30	89.88
			30	89.88
05/08/2025	08:28:15.482	3		89.98
			3	89.98
			3	89.98
05/08/2025	08:27:47.700	30		89.74
			30	89.74
			30	89.74
05/08/2025	08:27:22.625	400		89.72
			400	89.72
			400	89.72
05/08/2025	08:26:47.560	100		89.72
			100	89.72
			72	89.72
			28	89.72
05/08/2025	08:26:43.493	50		89.98
			20	89.98
			30	89.98
			50	89.98
05/08/2025	08:26:28.771	2		89.98
			2	89.98
			2	89.98
05/08/2025	08:26:23.990	624		89.86
			624	89.86
			624	89.86
05/08/2025	08:26:20.473	50		89.80
			50	89.80
			50	89.80
05/08/2025	08:25:51.357	2		89.86
			2	89.86
			2	89.86
05/08/2025	08:24:47.708	400		89.72
			400	89.72
			400	89.72
05/08/2025	08:24:31.807	10		89.86
			10	89.86
			10	89.86
05/08/2025	08:24:23.209	2		89.86
			2	89.86
			2	89.86
05/08/2025	08:23:58.444	300		89.72
			300	89.72
			300	89.72
05/08/2025	08:23:50.463	50		89.90
			50	89.90
			50	89.90
05/08/2025	08:23:42.080	100		89.88
			50	89.88
			50	89.88
			100	89.88
05/08/2025	08:23:00.414	100		89.90
			100	89.90
			50	89.90
			50	89.90
05/08/2025	08:22:44.706	400		89.80
			400	89.80
			400	89.80
05/08/2025	08:22:33.348	400		89.80
			400	89.80
			400	89.80
05/08/2025	08:22:02.588	400		89.80
			400	89.80
			400	89.80
05/08/2025	08:21:53.332	400		89.84
			400	89.84
			400	89.84
05/08/2025	08:21:46.081	400		89.84
			400	89.84
			400	89.84
05/08/2025	08:21:36.386	500		89.88
			15	89.88
			100	89.88
			485	89.88
			400	89.88
05/08/2025	08:21:20.468	400		89.90
			400	89.90
			400	89.90
05/08/2025	08:21:17.860	300		89.90
			300	89.90
			300	89.90
05/08/2025	08:21:09.172	400		89.90
			400	89.90
			400	89.90
05/08/2025	08:21:08.780	30		89.90
			30	89.90
			30	89.90
05/08/2025	08:21:06.463	300		89.90
			300	89.90
			300	89.90
05/08/2025	08:21:02.988	400		89.90
			400	89.90
			400	89.90
05/08/2025	08:21:00.047	100		89.90
			20	89.90
			50	89.90
			80	89.90
			50	89.90
05/08/2025	08:20:15.819	400		89.90
			400	89.90
			400	89.90
05/08/2025	08:20:15.401	55		90.18
			55	90.18
			55	90.18
05/08/2025	08:20:13.216	23		90.18
			23	90.18
			23	90.18
05/08/2025	08:20:10.219	300		90.08
			300	90.08
			300	90.08
05/08/2025	08:20:04.192	70		90.04
			40	90.04
			30	90.04
			70	90.04
05/08/2025	08:19:57.750	300		89.98
			300	89.98
			300	89.98
05/08/2025	08:19:54.098	400		89.90
			400	89.90
			400	89.90
05/08/2025	08:19:53.676	200		89.90
			200	89.90
			200	89.90
05/08/2025	08:19:45.209	200		90.00
			200	90.00
			200	90.00
05/08/2025	08:19:42.534	370		89.98
			200	89.98
			170	89.98
			360	89.98
			10	89.98
05/08/2025	08:19:27.552	400		90.00
			400	90.00
			400	90.00
05/08/2025	08:19:23.954	150		90.00
			150	90.00
			150	90.00
05/08/2025	08:19:20.467	500		90.20
			500	90.20
			500	90.20
05/08/2025	08:19:15.994	400		90.00
			400	90.00
			400	90.00
05/08/2025	08:19:15.607	250		90.00
			250	90.00
			250	90.00
05/08/2025	08:18:56.143	42		90.78
			42	90.78
			42	90.78
05/08/2025	08:18:52.239	18 259		90.78
			60	90.78
			100	90.78
			40	90.78
			100	90.78
			200	90.78
			67	90.78
			17 092	90.78
			100	90.78
			6	90.78
			18 259	90.78
			90	90.78
			4	90.78
			200	90.78
			100	90.78
			100	90.78
05/08/2025	08:18:38.217	1 015		89.80
			55	89.80
			100	89.80
			50	89.80
			100	89.80
			100	89.80
			10	89.80
			1 015	89.80
			100	89.80
			200	89.80
			100	89.80
			200	89.80
05/08/2025	08:18:15.283	726		89.58
			726	89.58
			50	89.58
			100	89.58
			400	89.58
			126	89.58
			50	89.58
05/08/2025	08:17:34.618	35		89.42
			35	89.42
			35	89.42
05/08/2025	08:17:24.727	20		89.58
			20	89.58
			20	89.58
05/08/2025	08:17:24.271	200		89.38
			200	89.38
			200	89.38
05/08/2025	08:17:06.304	200		89.38
			200	89.38
			200	89.38
05/08/2025	08:16:39.819	20		89.52
			20	89.52
			20	89.52
05/08/2025	08:15:04.338	50		89.40
			50	89.40
			50	89.40
05/08/2025	08:14:03.238	20		89.44
			20	89.44
			20	89.44
05/08/2025	08:10:55.140	4		89.44
			4	89.44
			4	89.44
05/08/2025	08:09:52.684	5		89.44
			5	89.44
			5	89.44
05/08/2025	08:08:29.755	60		89.44
			60	89.44
			10	89.44
			50	89.44
05/08/2025	08:07:30.406	50		89.30
			50	89.30
			50	89.30
05/08/2025	08:07:15.564	43		89.48
			29	89.48
			14	89.48
			43	89.48
05/08/2025	08:06:59.914	10		89.48
			10	89.48
			10	89.48
05/08/2025	08:00:53.429	3		89.18
			3	89.18
			3	89.18
05/08/2025	08:00:38.137	1		89.52
			1	89.52
			1	89.52
05/08/2025	08:00:35.928	63		89.48
			40	89.48
			23	89.48
			63	89.48
05/08/2025	08:00:33.981	190		89.22
			25	89.22
			165	89.22
			190	89.22
05/08/2025	08:00:33.615	2		89.22
			2	89.22
			2	89.22
05/08/2025	08:00:23.863	3		89.48
			3	89.48
			3	89.48
05/08/2025	08:00:02.942	3		89.42
			3	89.42
			3	89.42
05/08/2025	07:58:16.695	60		89.44
			25	89.44
			3	89.44
			30	89.44
			60	89.44
			2	89.44
05/08/2025	07:55:34.276	20		89.36
			20	89.36
			20	89.36
05/08/2025	07:54:11.351	145		89.20
			100	89.20
			145	89.20
			20	89.20
			25	89.20
05/08/2025	07:53:57.788	251		89.22
			6	89.22
			100	89.22
			145	89.22
			251	89.22
05/08/2025	07:52:02.766	10		89.44
			10	89.44
			10	89.44
05/08/2025	07:51:57.440	22		89.44
			22	89.44
			22	89.44
05/08/2025	07:49:39.587	10		89.44
			10	89.44
			10	89.44
05/08/2025	07:48:15.085	11		89.44
			3	89.44
			5	89.44
			3	89.44
			11	89.44
05/08/2025	07:47:39.267	70		89.32
			70	89.32
			70	89.32
05/08/2025	07:46:41.344	2		89.48
			2	89.48
			2	89.48
05/08/2025	07:40:55.312	170		89.14
			20	89.14
			35	89.14
			170	89.14
			20	89.14
			6	89.14
			20	89.14
			40	89.14
			29	89.14
05/08/2025	07:40:28.221	30		89.16
			30	89.16
			30	89.16
05/08/2025	07:40:23.802	50		89.58
			50	89.58
			50	89.58
05/08/2025	07:39:49.073	60		89.58
			11	89.58
			29	89.58
			20	89.58
			60	89.58
05/08/2025	07:39:19.022	12		89.58
			12	89.58
			3	89.58
			6	89.58
			3	89.58
05/08/2025	07:37:53.818	2		89.58
			2	89.58
			2	89.58
05/08/2025	07:37:02.084	295		89.12
			6	89.12
			5	89.12
			50	89.12
			29	89.12
			20	89.12
			150	89.12
			295	89.12
			15	89.12
			20	89.12
05/08/2025	07:35:18.223	18		89.58
			18	89.58
			18	89.58
05/08/2025	07:32:53.417	10		89.68
			10	89.68
			10	89.68
05/08/2025	07:31:10.217	10		89.68
			10	89.68
			10	89.68
05/08/2025	07:30:43.914	2 365		89.50
			40	89.50
			11	89.50
			3	89.50
			100	89.50
			50	89.50
			200	89.50
			2	89.50
			2 248	89.50
			4	89.50
			100	89.50
			400	89.50
			100	89.50
			100	89.50
			400	89.50
			200	89.50
			10	89.50
			100	89.50
			7	89.50
			200	89.50
			100	89.50
			55	89.50
			100	89.50
			200	89.50

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)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Palantir Technologies Inc.

Bid: 146.74 / Ask: 146.94
Volume: 94 555
+5.65%

Top 5 Turnover

Realtime Quotes
Last Update:
05/08/2025 @ 09:56:02

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice