Volkswagen AG VZ

335

272

100.55

Date Time Volume Order Volume Price
28/08/2025 14:22:14.854 18   100.55
      18 100.55
      18 100.55
28/08/2025 14:21:48.154 250   100.60
      250 100.60
      250 100.60
28/08/2025 14:17:30.175 60   100.55
      60 100.55
      60 100.55
28/08/2025 14:17:26.239 6   100.55
      6 100.55
      6 100.55
28/08/2025 14:15:44.400 10   100.55
      10 100.55
      10 100.55
28/08/2025 14:14:34.220 35   100.60
      35 100.60
      35 100.60
28/08/2025 14:12:57.119 50   100.55
      50 100.55
      50 100.55
28/08/2025 14:10:04.061 200   100.45
      200 100.45
      200 100.45
28/08/2025 14:08:42.284 3   100.45
      3 100.45
      3 100.45
28/08/2025 14:08:24.970 1   100.50
      1 100.50
      1 100.50
28/08/2025 14:07:49.256 1   100.50
      1 100.50
      1 100.50
28/08/2025 14:07:40.507 2   100.55
      2 100.55
      2 100.55
28/08/2025 14:07:37.673 25   100.55
      25 100.55
      25 100.55
28/08/2025 14:07:06.600 16   100.50
      16 100.50
      16 100.50
28/08/2025 14:04:16.999 25   100.50
      25 100.50
      21 100.50
      4 100.50
28/08/2025 14:00:02.761 2   100.60
      2 100.60
      2 100.60
28/08/2025 13:57:48.058 1   100.60
      1 100.60
      1 100.60
28/08/2025 13:56:48.387 1 850   100.60
      1 850 100.60
      1 850 100.60
28/08/2025 13:56:37.815 350   100.60
      350 100.60
      350 100.60
28/08/2025 13:55:23.877 125   100.65
      125 100.65
      125 100.65
28/08/2025 13:54:53.000 300   100.60
      300 100.60
      300 100.60
28/08/2025 13:52:52.986 7   100.60
      7 100.60
      7 100.60
28/08/2025 13:50:32.270 1   100.60
      1 100.60
      1 100.60
28/08/2025 13:50:08.252 30   100.60
      30 100.60
      30 100.60
28/08/2025 13:44:53.354 20   100.55
      20 100.55
      20 100.55
28/08/2025 13:43:06.695 50   100.65
      50 100.65
      50 100.65
28/08/2025 13:42:56.069 450   100.65
      450 100.65
      450 100.65
28/08/2025 13:39:01.851 300   100.55
      300 100.55
      300 100.55
28/08/2025 13:38:32.919 6   100.60
      6 100.60
      6 100.60
28/08/2025 13:35:48.473 3   100.65
      3 100.65
      3 100.65
28/08/2025 13:30:13.901 100   100.55
      100 100.55
      100 100.55
28/08/2025 13:26:29.906 150   100.45
      150 100.45
      150 100.45
28/08/2025 13:22:45.294 120   100.40
      120 100.40
      95 100.40
      25 100.40
28/08/2025 13:20:09.470 15   100.40
      15 100.40
      15 100.40
28/08/2025 13:20:09.379 45   100.45
      45 100.45
      45 100.45
28/08/2025 13:19:56.958 250   100.50
      250 100.50
      250 100.50
28/08/2025 13:19:30.896 25   100.50
      25 100.50
      25 100.50
28/08/2025 13:19:06.702 215   100.50
      215 100.50
      200 100.50
      15 100.50
28/08/2025 13:18:57.652 450   100.50
      450 100.50
      450 100.50
28/08/2025 13:18:41.714 1   100.55
      1 100.55
      1 100.55
28/08/2025 13:16:59.475 14   100.50
      14 100.50
      14 100.50
28/08/2025 13:16:34.806 100   100.55
      100 100.55
      100 100.55
28/08/2025 13:16:33.691 1   100.55
      1 100.55
      1 100.55
28/08/2025 13:16:01.648 8   100.50
      8 100.50
      8 100.50
28/08/2025 13:15:50.251 25   100.50
      25 100.50
      25 100.50
28/08/2025 13:15:37.329 1   100.50
      1 100.50
      1 100.50
28/08/2025 13:07:15.563 1   100.55
      1 100.55
      1 100.55
28/08/2025 13:02:11.961 5   100.55
      5 100.55
      5 100.55
28/08/2025 12:59:22.421 100   100.60
      100 100.60
      100 100.60
28/08/2025 12:59:07.766 40   100.60
      40 100.60
      40 100.60
28/08/2025 12:59:07.510 3   100.55
      3 100.55
      3 100.55
28/08/2025 12:58:52.821 1   100.60
      1 100.60
      1 100.60
28/08/2025 12:49:54.461 2   100.65
      2 100.65
      2 100.65
28/08/2025 12:49:18.083 333   100.65
      198 100.65
      333 100.65
      135 100.65
28/08/2025 12:46:48.327 1   100.70
      1 100.70
      1 100.70
28/08/2025 12:44:56.138 4   100.75
      4 100.75
      4 100.75
28/08/2025 12:38:27.643 9   100.90
      9 100.90
      9 100.90
28/08/2025 12:37:34.736 150   100.85
      150 100.85
      150 100.85
28/08/2025 12:37:14.692 1   100.90
      1 100.90
      1 100.90
28/08/2025 12:34:41.196 50   100.85
      50 100.85
      50 100.85
28/08/2025 12:32:56.812 250   100.95
      250 100.95
      250 100.95
28/08/2025 12:32:51.978 253   101.00
      253 101.00
      253 101.00
28/08/2025 12:30:25.311 20   100.95
      20 100.95
      20 100.95
28/08/2025 12:26:42.798 17   100.90
      17 100.90
      17 100.90
28/08/2025 12:23:12.770 280   100.80
      280 100.80
      280 100.80
28/08/2025 12:17:46.537 100   100.95
      100 100.95
      100 100.95
28/08/2025 12:15:48.960 1   100.95
      1 100.95
      1 100.95
28/08/2025 12:15:04.549 200   100.80
      200 100.80
      10 100.80
      100 100.80
      90 100.80
28/08/2025 12:14:53.388 300   100.90
      300 100.90
      300 100.90
28/08/2025 12:13:33.926 5   100.85
      5 100.85
      5 100.85
28/08/2025 12:13:33.807 30   100.85
      30 100.85
      30 100.85
28/08/2025 12:11:59.295 25   100.95
      25 100.95
      25 100.95
28/08/2025 12:10:36.337 1   100.90
      1 100.90
      1 100.90
28/08/2025 12:09:44.534 5   100.95
      5 100.95
      5 100.95
28/08/2025 12:09:31.553 1   100.95
      1 100.95
      1 100.95
28/08/2025 12:06:36.125 206   100.90
      206 100.90
      206 100.90
28/08/2025 12:03:41.679 85   101.05
      85 101.05
      85 101.05
28/08/2025 12:03:33.823 1   101.05
      1 101.05
      1 101.05
28/08/2025 12:03:04.652 1   101.05
      1 101.05
      1 101.05
28/08/2025 12:02:18.959 1   101.05
      1 101.05
      1 101.05
28/08/2025 12:01:38.701 3   101.00
      3 101.00
      3 101.00
28/08/2025 12:01:24.214 1   101.05
      1 101.05
      1 101.05
28/08/2025 12:00:48.219 29   101.05
      29 101.05
      29 101.05
28/08/2025 11:59:38.861 3   101.05
      3 101.05
      3 101.05
28/08/2025 11:56:38.936 10   101.05
      10 101.05
      10 101.05
28/08/2025 11:54:32.879 25   101.05
      25 101.05
      25 101.05
28/08/2025 11:54:08.421 30   101.05
      30 101.05
      30 101.05
28/08/2025 11:53:34.478 1   100.95
      1 100.95
      1 100.95
28/08/2025 11:50:33.960 20   101.05
      20 101.05
      20 101.05
28/08/2025 11:48:03.693 1   101.05
      1 101.05
      1 101.05
28/08/2025 11:47:57.648 200   101.00
      200 101.00
      200 101.00
28/08/2025 11:47:44.319 150   101.05
      150 101.05
      150 101.05
28/08/2025 11:47:16.738 50   101.05
      50 101.05
      50 101.05
28/08/2025 11:44:52.713 25   101.15
      25 101.15
      25 101.15
28/08/2025 11:43:30.061 193   101.15
      193 101.15
      193 101.15
28/08/2025 11:43:12.821 239   101.15
      239 101.15
      239 101.15
28/08/2025 11:39:22.608 49   101.30
      49 101.30
      49 101.30
28/08/2025 11:38:49.896 100   101.25
      100 101.25
      100 101.25
28/08/2025 11:37:53.720 30   101.35
      30 101.35
      30 101.35
28/08/2025 11:37:45.459 1   101.40
      1 101.40
      1 101.40
28/08/2025 11:33:55.961 1   101.35
      1 101.35
      1 101.35
28/08/2025 11:33:54.122 85   101.30
      85 101.30
      85 101.30
28/08/2025 11:32:36.419 200   101.30
      200 101.30
      200 101.30
28/08/2025 11:30:11.525 30   101.30
      30 101.30
      30 101.30
28/08/2025 11:28:13.305 50   101.30
      50 101.30
      50 101.30
28/08/2025 11:20:55.470 1   101.50
      1 101.50
      1 101.50
28/08/2025 11:20:02.146 1   101.55
      1 101.55
      1 101.55
28/08/2025 11:18:57.152 50   101.60
      50 101.60
      50 101.60
28/08/2025 11:16:28.819 300   101.70
      300 101.70
      300 101.70
28/08/2025 11:14:53.151 20   101.90
      20 101.90
      20 101.90
28/08/2025 11:14:23.915 100   101.80
      100 101.80
      100 101.80
28/08/2025 11:10:48.018 221   101.95
      25 101.95
      221 101.95
      196 101.95
28/08/2025 11:09:49.812 93   101.90
      93 101.90
      93 101.90
28/08/2025 11:09:39.912 450   101.90
      407 101.90
      450 101.90
      43 101.90
28/08/2025 11:08:00.074 60   101.75
      60 101.75
      60 101.75
28/08/2025 11:07:33.820 70   101.70
      70 101.70
      70 101.70
28/08/2025 11:06:27.046 12   101.55
      12 101.55
      12 101.55
28/08/2025 11:05:15.427 10   101.65
      10 101.65
      10 101.65
28/08/2025 11:04:17.657 50   101.70
      50 101.70
      50 101.70
28/08/2025 11:02:52.339 50   101.70
      50 101.70
      50 101.70
28/08/2025 11:02:49.527 1   101.70
      1 101.70
      1 101.70
28/08/2025 11:02:19.777 50   101.65
      50 101.65
      50 101.65
28/08/2025 11:01:15.364 300   101.70
      300 101.70
      300 101.70
28/08/2025 11:00:03.595 27   101.65
      27 101.65
      27 101.65
28/08/2025 10:59:34.331 1   101.65
      1 101.65
      1 101.65
28/08/2025 10:57:16.655 150   101.60
      150 101.60
      150 101.60
28/08/2025 10:56:12.425 400   101.40
      400 101.40
      400 101.40
28/08/2025 10:56:12.284 200   101.35
      200 101.35
      200 101.35
28/08/2025 10:56:00.268 25   101.30
      25 101.30
      25 101.30
28/08/2025 10:55:38.163 20   101.30
      20 101.30
      20 101.30
28/08/2025 10:55:08.109 225   101.30
      225 101.30
      25 101.30
      200 101.30
28/08/2025 10:54:48.623 3   101.25
      3 101.25
      3 101.25
28/08/2025 10:52:10.945 15   101.30
      15 101.30
      15 101.30
28/08/2025 10:52:09.245 1   101.35
      1 101.35
      1 101.35
28/08/2025 10:48:56.890 20   101.30
      20 101.30
      20 101.30
28/08/2025 10:45:44.010 197   101.30
      197 101.30
      197 101.30
28/08/2025 10:44:22.756 5   101.20
      5 101.20
      5 101.20
28/08/2025 10:41:13.255 20   101.20
      20 101.20
      20 101.20
28/08/2025 10:39:54.414 50   101.05
      50 101.05
      50 101.05
28/08/2025 10:38:03.858 75   101.00
      75 101.00
      75 101.00
28/08/2025 10:37:27.047 5   101.05
      5 101.05
      5 101.05
28/08/2025 10:37:10.427 50   101.10
      50 101.10
      50 101.10
28/08/2025 10:34:40.748 40   101.15
      11 101.15
      40 101.15
      29 101.15
28/08/2025 10:33:46.671 2   101.05
      2 101.05
      2 101.05
28/08/2025 10:33:07.511 10   101.10
      10 101.10
      10 101.10
28/08/2025 10:30:23.793 10   101.25
      10 101.25
      10 101.25
28/08/2025 10:26:23.363 100   101.05
      100 101.05
      100 101.05
28/08/2025 10:23:38.867 1   101.20
      1 101.20
      1 101.20
28/08/2025 10:23:33.646 100   101.10
      100 101.10
      100 101.10
28/08/2025 10:21:48.198 100   101.10
      100 101.10
      100 101.10
28/08/2025 10:19:43.125 5   101.20
      5 101.20
      5 101.20
28/08/2025 10:14:54.173 32   101.20
      32 101.20
      32 101.20
28/08/2025 10:14:35.002 50   101.20
      50 101.20
      50 101.20
28/08/2025 10:14:34.329 400   101.30
      400 101.30
      400 101.30
28/08/2025 10:12:31.399 200   101.30
      200 101.30
      200 101.30
28/08/2025 10:12:03.970 50   101.20
      50 101.20
      50 101.20
28/08/2025 10:11:28.774 13   101.20
      13 101.20
      13 101.20
28/08/2025 10:11:10.059 16   101.25
      16 101.25
      16 101.25
28/08/2025 10:10:57.479 23   101.20
      23 101.20
      23 101.20
28/08/2025 10:10:10.804 10   101.25
      10 101.25
      10 101.25
28/08/2025 10:08:08.931 200   101.30
      200 101.30
      200 101.30
28/08/2025 10:07:26.561 50   101.25
      50 101.25
      50 101.25
28/08/2025 10:07:19.052 40   101.30
      40 101.30
      40 101.30
28/08/2025 10:07:10.273 450   101.30
      450 101.30
      450 101.30
28/08/2025 10:05:33.907 14   101.35
      14 101.35
      14 101.35
28/08/2025 09:59:53.477 414   101.15
      414 101.15
      414 101.15
28/08/2025 09:56:43.068 150   101.20
      150 101.20
      150 101.20
28/08/2025 09:54:17.420 5   101.30
      5 101.30
      5 101.30
28/08/2025 09:52:10.475 8   101.20
      8 101.20
      8 101.20
28/08/2025 09:50:09.994 1   101.15
      1 101.15
      1 101.15
28/08/2025 09:47:22.006 1   101.15
      1 101.15
      1 101.15
28/08/2025 09:46:33.521 1   101.20
      1 101.20
      1 101.20
28/08/2025 09:46:28.645 50   101.20
      50 101.20
      50 101.20
28/08/2025 09:46:17.357 20   101.20
      20 101.20
      20 101.20
28/08/2025 09:45:38.872 3   101.25
      3 101.25
      3 101.25
28/08/2025 09:42:49.499 450   101.15
      450 101.15
      450 101.15
28/08/2025 09:41:38.801 50   101.25
      50 101.25
      50 101.25
28/08/2025 09:41:08.147 50   101.25
      50 101.25
      50 101.25
28/08/2025 09:40:50.028 50   101.25
      50 101.25
      50 101.25
28/08/2025 09:39:39.675 30   101.10
      30 101.10
      30 101.10
28/08/2025 09:37:53.272 2   101.15
      2 101.15
      2 101.15
28/08/2025 09:36:00.072 35   101.10
      35 101.10
      35 101.10
28/08/2025 09:34:38.518 1   101.20
      1 101.20
      1 101.20
28/08/2025 09:31:26.083 200   101.20
      200 101.20
      200 101.20
28/08/2025 09:31:19.971 200   101.20
      200 101.20
      200 101.20
28/08/2025 09:30:31.652 4   101.20
      4 101.20
      4 101.20
28/08/2025 09:30:13.304 100   101.25
      100 101.25
      100 101.25
28/08/2025 09:30:12.266 10   101.30
      10 101.30
      10 101.30
28/08/2025 09:30:09.174 2   101.20
      2 101.20
      2 101.20
28/08/2025 09:29:02.720 50   101.40
      50 101.40
      50 101.40
28/08/2025 09:28:37.708 1   101.35
      1 101.35
      1 101.35
28/08/2025 09:26:41.931 25   101.25
      25 101.25
      25 101.25
28/08/2025 09:25:01.310 3   101.40
      3 101.40
      3 101.40
28/08/2025 09:24:27.554 49   101.30
      49 101.30
      49 101.30
28/08/2025 09:24:16.042 10   101.30
      10 101.30
      10 101.30
28/08/2025 09:24:02.597 10   101.30
      10 101.30
      10 101.30
28/08/2025 09:22:58.396 150   101.35
      150 101.35
      150 101.35
28/08/2025 09:21:38.404 25   101.35
      25 101.35
      25 101.35
28/08/2025 09:21:30.389 25   101.30
      25 101.30
      25 101.30
28/08/2025 09:21:15.801 100   101.25
      100 101.25
      100 101.25
28/08/2025 09:21:00.016 120   101.30
      120 101.30
      120 101.30
28/08/2025 09:20:17.481 9   101.30
      9 101.30
      9 101.30
28/08/2025 09:19:34.867 26   101.20
      26 101.20
      26 101.20
28/08/2025 09:16:50.735 50   101.15
      50 101.15
      50 101.15
28/08/2025 09:16:28.547 150   101.15
      150 101.15
      150 101.15
28/08/2025 09:14:17.598 15   101.25
      15 101.25
      15 101.25
28/08/2025 09:09:57.582 9   101.05
      9 101.05
      9 101.05
28/08/2025 09:09:43.795 10   100.90
      10 100.90
      10 100.90
28/08/2025 09:08:13.554 100   101.10
      100 101.10
      100 101.10
28/08/2025 09:07:47.031 3   101.10
      3 101.10
      3 101.10
28/08/2025 09:07:35.565 1   101.20
      1 101.20
      1 101.20
28/08/2025 09:07:32.645 5   101.20
      5 101.20
      5 101.20
28/08/2025 09:06:32.289 6   101.10
      6 101.10
      6 101.10
28/08/2025 09:05:32.021 150   101.00
      150 101.00
      150 101.00
28/08/2025 09:05:28.345 350   101.00
      300 101.00
      350 101.00
      50 101.00
28/08/2025 09:05:11.590 100   101.25
      100 101.25
      100 101.25
28/08/2025 09:04:52.487 20   101.30
      20 101.30
      20 101.30
28/08/2025 09:02:12.996 100   101.00
      100 101.00
      100 101.00
28/08/2025 08:58:49.197 35   101.10
      35 101.10
      35 101.10
28/08/2025 08:57:24.757 100   101.40
      100 101.40
      100 101.40
28/08/2025 08:56:06.226 169   101.25
      169 101.25
      169 101.25
28/08/2025 08:54:43.478 300   101.10
      300 101.10
      300 101.10
28/08/2025 08:53:58.379 50   101.35
      50 101.35
      50 101.35
28/08/2025 08:52:26.743 30   101.35
      30 101.35
      30 101.35
28/08/2025 08:51:38.578 100   101.35
      100 101.35
      75 101.35
      25 101.35
28/08/2025 08:50:44.919 50   101.10
      50 101.10
      25 101.10
      25 101.10
28/08/2025 08:49:12.151 45   101.30
      45 101.30
      20 101.30
      25 101.30
28/08/2025 08:47:47.764 500   101.20
      500 101.20
      475 101.20
      25 101.20
28/08/2025 08:46:33.110 20   101.20
      20 101.20
      20 101.20
28/08/2025 08:44:55.700 10   101.20
      10 101.20
      10 101.20
28/08/2025 08:44:42.786 25   101.35
      25 101.35
      25 101.35
28/08/2025 08:43:17.682 275   101.20
      275 101.20
      275 101.20
28/08/2025 08:43:08.057 375   101.20
      375 101.20
      350 101.20
      25 101.20
28/08/2025 08:42:40.773 200   101.20
      200 101.20
      200 101.20
28/08/2025 08:42:27.413 200   101.40
      100 101.40
      200 101.40
      100 101.40
28/08/2025 08:42:27.389 21   101.20
      21 101.20
      21 101.20
28/08/2025 08:42:24.847 100   101.30
      100 101.30
      100 101.30
28/08/2025 08:41:51.105 350   101.20
      350 101.20
      350 101.20
28/08/2025 08:41:47.167 53   101.20
      53 101.20
      53 101.20
28/08/2025 08:41:40.756 350   101.20
      350 101.20
      350 101.20
28/08/2025 08:41:32.175 9 700   101.60
      30 101.60
      200 101.60
      150 101.60
      150 101.60
      3 101.60
      100 101.60
      25 101.60
      500 101.60
      100 101.60
      20 101.60
      7 947 101.60
      100 101.60
      100 101.60
      150 101.60
      9 700 101.60
      100 101.60
      25 101.60
28/08/2025 08:40:40.027 300   100.85
      300 100.85
      275 100.85
      25 100.85
28/08/2025 08:39:42.419 300   100.55
      269 100.55
      25 100.55
      300 100.55
      6 100.55
28/08/2025 08:35:27.248 60   100.85
      60 100.85
      60 100.85
28/08/2025 08:31:28.297 4   100.85
      4 100.85
      4 100.85
28/08/2025 08:23:33.107 200   100.75
      200 100.75
      200 100.75
28/08/2025 08:23:11.579 2   100.75
      2 100.75
      2 100.75
28/08/2025 08:23:11.482 50   100.75
      50 100.75
      24 100.75
      20 100.75
      3 100.75
      3 100.75
28/08/2025 08:21:01.813 150   100.70
      40 100.70
      110 100.70
      150 100.70
28/08/2025 08:19:32.608 1   100.70
      1 100.70
      1 100.70
28/08/2025 08:16:12.029 2   100.70
      2 100.70
      2 100.70
28/08/2025 08:16:00.673 20   100.35
      20 100.35
      20 100.35
28/08/2025 08:15:05.141 25   100.30
      25 100.30
      25 100.30
28/08/2025 08:11:57.519 100   100.30
      3 100.30
      3 100.30
      5 100.30
      25 100.30
      19 100.30
      100 100.30
      30 100.30
      15 100.30
28/08/2025 08:05:08.405 5   100.25
      5 100.25
      5 100.25
28/08/2025 08:02:40.188 1   100.35
      1 100.35
      1 100.35
28/08/2025 08:02:10.717 1   100.35
      1 100.35
      1 100.35
28/08/2025 08:01:41.240 1   100.35
      1 100.35
      1 100.35
28/08/2025 08:01:18.908 1   100.10
      1 100.10
      1 100.10
28/08/2025 08:00:14.493 1   100.35
      1 100.35
      1 100.35
28/08/2025 08:00:14.428 2   100.15
      2 100.15
      2 100.15
28/08/2025 08:00:07.585 1   100.35
      1 100.35
      1 100.35
28/08/2025 08:00:04.466 2   100.15
      2 100.15
      2 100.15
28/08/2025 07:54:21.174 150   100.15
      5 100.15
      145 100.15
      150 100.15
28/08/2025 07:48:05.734 1   100.15
      1 100.15
      1 100.15
28/08/2025 07:47:40.161 230   100.15
      25 100.15
      5 100.15
      15 100.15
      230 100.15
      40 100.15
      109 100.15
      6 100.15
      30 100.15
28/08/2025 07:39:46.869 10   100.20
      10 100.20
      10 100.20
28/08/2025 07:39:08.984 11   100.20
      11 100.20
      11 100.20
28/08/2025 07:35:13.036 250   100.45
      100 100.45
      250 100.45
      150 100.45
28/08/2025 07:34:58.037 350   100.40
      350 100.40
      350 100.40
28/08/2025 07:30:04.605 200   100.40
      200 100.40
      200 100.40
28/08/2025 07:30:03.998 315   100.40
      8 100.40
      275 100.40
      17 100.40
      20 100.40
      1 100.40
      1 100.40
      8 100.40
      30 100.40
      25 100.40
      3 100.40
      1 100.40
      241 100.40
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)