Volkswagen AG VZ

327

253

97.88

Date Time Volume Order Volume Price
13/08/2025 13:15:30.057 20   97.88
      20 97.88
      20 97.88
13/08/2025 13:10:53.582 15   97.76
      15 97.76
      15 97.76
13/08/2025 13:10:22.341 34   97.76
      34 97.76
      34 97.76
13/08/2025 13:09:03.259 5   97.74
      5 97.74
      5 97.74
13/08/2025 13:04:34.303 8   97.72
      8 97.72
      8 97.72
13/08/2025 12:57:52.131 25   97.76
      25 97.76
      25 97.76
13/08/2025 12:57:34.381 27   97.74
      27 97.74
      27 97.74
13/08/2025 12:57:24.197 12   97.74
      12 97.74
      12 97.74
13/08/2025 12:56:58.280 100   97.72
      100 97.72
      100 97.72
13/08/2025 12:50:48.336 5   97.70
      5 97.70
      5 97.70
13/08/2025 12:50:32.493 200   97.72
      200 97.72
      200 97.72
13/08/2025 12:49:15.457 31   97.76
      31 97.76
      31 97.76
13/08/2025 12:47:52.703 36   97.68
      36 97.68
      36 97.68
13/08/2025 12:47:43.761 345   97.72
      345 97.72
      345 97.72
13/08/2025 12:43:54.857 10   97.66
      10 97.66
      10 97.66
13/08/2025 12:36:26.106 40   97.72
      40 97.72
      40 97.72
13/08/2025 12:34:21.660 111   97.68
      111 97.68
      111 97.68
13/08/2025 12:26:05.038 25   97.58
      25 97.58
      25 97.58
13/08/2025 12:26:01.401 16   97.62
      16 97.62
      16 97.62
13/08/2025 12:22:57.868 100   97.60
      100 97.60
      100 97.60
13/08/2025 12:22:28.025 9   97.62
      9 97.62
      9 97.62
13/08/2025 12:20:46.701 2   97.66
      2 97.66
      2 97.66
13/08/2025 12:19:58.482 1   97.66
      1 97.66
      1 97.66
13/08/2025 12:18:02.364 150   97.62
      150 97.62
      150 97.62
13/08/2025 12:17:33.913 82   97.58
      82 97.58
      82 97.58
13/08/2025 12:17:00.316 8   97.62
      8 97.62
      8 97.62
13/08/2025 12:16:16.308 130   97.54
      130 97.54
      130 97.54
13/08/2025 12:15:17.057 100   97.54
      100 97.54
      100 97.54
13/08/2025 12:12:54.569 12   97.56
      12 97.56
      12 97.56
13/08/2025 12:07:18.339 66   97.56
      66 97.56
      66 97.56
13/08/2025 12:04:56.109 81   97.66
      81 97.66
      81 97.66
13/08/2025 12:00:20.936 231   97.60
      231 97.60
      231 97.60
13/08/2025 11:56:09.584 3   97.56
      3 97.56
      3 97.56
13/08/2025 11:55:36.499 4   97.54
      4 97.54
      4 97.54
13/08/2025 11:53:46.375 5   97.52
      5 97.52
      5 97.52
13/08/2025 11:50:45.268 1   97.54
      1 97.54
      1 97.54
13/08/2025 11:47:50.244 52   97.58
      52 97.58
      52 97.58
13/08/2025 11:46:26.738 50   97.56
      50 97.56
      50 97.56
13/08/2025 11:43:15.330 1   97.60
      1 97.60
      1 97.60
13/08/2025 11:42:46.452 1   97.56
      1 97.56
      1 97.56
13/08/2025 11:42:41.018 1   97.56
      1 97.56
      1 97.56
13/08/2025 11:40:39.495 50   97.56
      50 97.56
      50 97.56
13/08/2025 11:39:08.874 5   97.56
      5 97.56
      5 97.56
13/08/2025 11:37:23.487 95   97.64
      95 97.64
      95 97.64
13/08/2025 11:37:14.272 60   97.64
      60 97.64
      60 97.64
13/08/2025 11:37:05.186 33   97.64
      33 97.64
      33 97.64
13/08/2025 11:36:20.965 110   97.70
      110 97.70
      110 97.70
13/08/2025 11:35:59.441 4   97.64
      4 97.64
      4 97.64
13/08/2025 11:32:12.147 160   97.50
      160 97.50
      160 97.50
13/08/2025 11:32:04.090 22   97.46
      22 97.46
      22 97.46
13/08/2025 11:31:27.478 160   97.48
      160 97.48
      160 97.48
13/08/2025 11:30:53.923 11   97.46
      11 97.46
      11 97.46
13/08/2025 11:30:22.465 26   97.46
      26 97.46
      26 97.46
13/08/2025 11:29:40.701 50   97.44
      50 97.44
      50 97.44
13/08/2025 11:29:27.757 6   97.44
      6 97.44
      6 97.44
13/08/2025 11:29:24.793 45   97.44
      45 97.44
      45 97.44
13/08/2025 11:28:37.539 10   97.50
      10 97.50
      10 97.50
13/08/2025 11:24:46.629 20   97.56
      20 97.56
      20 97.56
13/08/2025 11:23:54.147 1   97.54
      1 97.54
      1 97.54
13/08/2025 11:23:43.611 60   97.54
      60 97.54
      60 97.54
13/08/2025 11:18:59.493 30   97.48
      30 97.48
      30 97.48
13/08/2025 11:15:27.519 100   97.46
      100 97.46
      100 97.46
13/08/2025 11:14:46.373 15   97.46
      15 97.46
      15 97.46
13/08/2025 11:13:29.970 11   97.46
      11 97.46
      11 97.46
13/08/2025 11:11:15.216 50   97.46
      50 97.46
      50 97.46
13/08/2025 11:10:19.729 1   97.50
      1 97.50
      1 97.50
13/08/2025 11:06:37.859 80   97.48
      80 97.48
      80 97.48
13/08/2025 11:01:20.426 60   97.44
      60 97.44
      60 97.44
13/08/2025 11:00:29.008 30   97.52
      30 97.52
      30 97.52
13/08/2025 11:00:17.593 30   97.50
      30 97.50
      30 97.50
13/08/2025 11:00:03.462 80   97.50
      80 97.50
      80 97.50
13/08/2025 10:59:59.001 100   97.48
      100 97.48
      100 97.48
13/08/2025 10:57:27.018 1   97.54
      1 97.54
      1 97.54
13/08/2025 10:56:46.256 15   97.44
      15 97.44
      15 97.44
13/08/2025 10:55:02.021 25   97.46
      25 97.46
      25 97.46
13/08/2025 10:54:02.875 100   97.48
      100 97.48
      100 97.48
13/08/2025 10:52:35.073 10   97.48
      10 97.48
      10 97.48
13/08/2025 10:52:18.960 5   97.44
      5 97.44
      5 97.44
13/08/2025 10:50:05.654 20   97.48
      20 97.48
      20 97.48
13/08/2025 10:49:17.256 58   97.46
      58 97.46
      58 97.46
13/08/2025 10:49:12.346 10   97.46
      10 97.46
      10 97.46
13/08/2025 10:47:57.752 10   97.42
      10 97.42
      10 97.42
13/08/2025 10:47:44.773 1   97.46
      1 97.46
      1 97.46
13/08/2025 10:47:16.204 16   97.42
      16 97.42
      16 97.42
13/08/2025 10:45:06.932 350   97.52
      350 97.52
      350 97.52
13/08/2025 10:44:44.918 1   97.50
      1 97.50
      1 97.50
13/08/2025 10:44:11.207 2   97.46
      2 97.46
      2 97.46
13/08/2025 10:42:40.222 6   97.44
      6 97.44
      6 97.44
13/08/2025 10:42:20.911 2   97.52
      2 97.52
      2 97.52
13/08/2025 10:40:26.059 500   97.48
      500 97.48
      500 97.48
13/08/2025 10:40:02.835 200   97.54
      200 97.54
      200 97.54
13/08/2025 10:39:48.538 2   97.54
      2 97.54
      2 97.54
13/08/2025 10:37:45.321 1   97.58
      1 97.58
      1 97.58
13/08/2025 10:37:41.630 13   97.60
      13 97.60
      13 97.60
13/08/2025 10:36:58.121 52   97.56
      52 97.56
      52 97.56
13/08/2025 10:36:45.139 1   97.60
      1 97.60
      1 97.60
13/08/2025 10:36:22.283 400   97.56
      400 97.56
      400 97.56
13/08/2025 10:36:06.395 3   97.54
      3 97.54
      3 97.54
13/08/2025 10:36:01.627 400   97.54
      400 97.54
      400 97.54
13/08/2025 10:32:50.462 100   97.60
      100 97.60
      100 97.60
13/08/2025 10:32:45.756 18   97.62
      18 97.62
      18 97.62
13/08/2025 10:32:41.167 54   97.56
      54 97.56
      54 97.56
13/08/2025 10:32:40.010 200   97.60
      200 97.60
      200 97.60
13/08/2025 10:32:33.200 3   97.56
      3 97.56
      3 97.56
13/08/2025 10:29:42.839 10   97.58
      10 97.58
      10 97.58
13/08/2025 10:27:13.581 60   97.58
      60 97.58
      60 97.58
13/08/2025 10:23:51.247 100   97.64
      100 97.64
      100 97.64
13/08/2025 10:23:36.497 100   97.64
      100 97.64
      100 97.64
13/08/2025 10:19:22.136 250   97.66
      250 97.66
      250 97.66
13/08/2025 10:17:45.875 20   97.62
      20 97.62
      20 97.62
13/08/2025 10:16:08.430 112   97.56
      112 97.56
      112 97.56
13/08/2025 10:12:43.732 99   97.46
      99 97.46
      99 97.46
13/08/2025 10:09:08.184 150   97.52
      150 97.52
      150 97.52
13/08/2025 10:08:53.883 42   97.50
      42 97.50
      42 97.50
13/08/2025 10:08:26.499 20   97.54
      20 97.54
      20 97.54
13/08/2025 10:07:24.745 30   97.50
      30 97.50
      30 97.50
13/08/2025 10:07:08.898 1   97.52
      1 97.52
      1 97.52
13/08/2025 10:07:06.590 70   97.50
      70 97.50
      70 97.50
13/08/2025 10:05:02.271 10   97.38
      10 97.38
      10 97.38
13/08/2025 10:04:18.992 3   97.36
      3 97.36
      3 97.36
13/08/2025 10:03:49.412 2   97.40
      2 97.40
      2 97.40
13/08/2025 10:03:33.110 2   97.38
      2 97.38
      2 97.38
13/08/2025 10:03:00.158 25   97.30
      25 97.30
      25 97.30
13/08/2025 10:01:47.080 57   97.24
      57 97.24
      57 97.24
13/08/2025 09:59:44.551 60   97.18
      60 97.18
      60 97.18
13/08/2025 09:59:16.281 130   97.12
      130 97.12
      130 97.12
13/08/2025 09:59:15.913 160   97.12
      55 97.12
      160 97.12
      105 97.12
13/08/2025 09:56:03.231 51   97.30
      51 97.30
      51 97.30
13/08/2025 09:55:34.445 100   97.16
      100 97.16
      100 97.16
13/08/2025 09:54:11.345 31   97.24
      31 97.24
      31 97.24
13/08/2025 09:53:57.611 10   97.22
      10 97.22
      10 97.22
13/08/2025 09:52:08.952 30   97.20
      30 97.20
      30 97.20
13/08/2025 09:51:34.340 80   97.18
      80 97.18
      80 97.18
13/08/2025 09:51:32.136 12   97.18
      12 97.18
      12 97.18
13/08/2025 09:51:30.022 70   97.18
      70 97.18
      70 97.18
13/08/2025 09:51:15.233 1   97.22
      1 97.22
      1 97.22
13/08/2025 09:51:10.591 80   97.18
      80 97.18
      80 97.18
13/08/2025 09:50:45.859 1   97.30
      1 97.30
      1 97.30
13/08/2025 09:50:07.581 100   97.32
      100 97.32
      100 97.32
13/08/2025 09:50:05.552 40   97.28
      40 97.28
      40 97.28
13/08/2025 09:49:47.906 12   97.32
      12 97.32
      12 97.32
13/08/2025 09:47:33.985 10   97.36
      10 97.36
      10 97.36
13/08/2025 09:47:01.941 120   97.36
      120 97.36
      120 97.36
13/08/2025 09:46:16.042 10   97.34
      10 97.34
      10 97.34
13/08/2025 09:45:17.793 100   97.26
      100 97.26
      100 97.26
13/08/2025 09:44:21.772 25   97.24
      25 97.24
      25 97.24
13/08/2025 09:42:51.675 300   97.28
      95 97.28
      300 97.28
      205 97.28
13/08/2025 09:42:14.411 100   97.26
      100 97.26
      100 97.26
13/08/2025 09:42:07.891 400   97.26
      400 97.26
      400 97.26
13/08/2025 09:41:48.637 79   97.30
      79 97.30
      79 97.30
13/08/2025 09:40:08.920 14   97.34
      14 97.34
      14 97.34
13/08/2025 09:39:47.714 46   97.34
      46 97.34
      46 97.34
13/08/2025 09:38:06.113 11   97.46
      11 97.46
      11 97.46
13/08/2025 09:34:18.428 3   97.38
      3 97.38
      3 97.38
13/08/2025 09:34:11.949 2   97.52
      1 97.52
      1 97.52
      2 97.52
13/08/2025 09:33:19.173 346   97.48
      346 97.48
      346 97.48
13/08/2025 09:31:45.150 22   97.52
      22 97.52
      22 97.52
13/08/2025 09:31:29.335 100   97.50
      100 97.50
      100 97.50
13/08/2025 09:30:10.121 1   97.44
      1 97.44
      1 97.44
13/08/2025 09:27:14.239 150   97.40
      150 97.40
      150 97.40
13/08/2025 09:27:08.003 350   97.40
      350 97.40
      350 97.40
13/08/2025 09:26:35.362 1   97.46
      1 97.46
      1 97.46
13/08/2025 09:26:09.211 2   97.46
      2 97.46
      2 97.46
13/08/2025 09:26:08.712 1   97.50
      1 97.50
      1 97.50
13/08/2025 09:24:57.667 74   97.46
      74 97.46
      74 97.46
13/08/2025 09:23:55.600 31   97.58
      31 97.58
      31 97.58
13/08/2025 09:22:49.436 1   97.64
      1 97.64
      1 97.64
13/08/2025 09:22:46.089 7   97.62
      7 97.62
      7 97.62
13/08/2025 09:16:58.324 100   97.88
      100 97.88
      100 97.88
13/08/2025 09:16:43.012 300   97.88
      300 97.88
      300 97.88
13/08/2025 09:12:12.163 240   97.66
      240 97.66
      240 97.66
13/08/2025 09:08:10.139 3   97.52
      3 97.52
      3 97.52
13/08/2025 09:07:48.648 166   97.50
      166 97.50
      166 97.50
13/08/2025 09:07:48.558 50   97.50
      50 97.50
      50 97.50
13/08/2025 09:07:28.493 23   97.54
      16 97.54
      23 97.54
      7 97.54
13/08/2025 09:06:16.422 200   97.60
      200 97.60
      200 97.60
13/08/2025 09:04:53.627 10   97.76
      10 97.76
      10 97.76
13/08/2025 09:04:25.030 150   97.76
      150 97.76
      150 97.76
13/08/2025 09:03:11.742 3   97.80
      3 97.80
      3 97.80
13/08/2025 09:02:51.808 154   97.78
      154 97.78
      154 97.78
13/08/2025 09:02:50.022 150   97.76
      150 97.76
      150 97.76
13/08/2025 09:02:49.865 5   97.74
      5 97.74
      5 97.74
13/08/2025 09:02:23.094 350   97.74
      350 97.74
      350 97.74
13/08/2025 09:01:43.346 75   97.80
      75 97.80
      25 97.80
      50 97.80
13/08/2025 09:01:09.490 1   98.22
      1 98.22
      1 98.22
13/08/2025 08:57:42.824 100   98.18
      100 98.18
      100 98.18
13/08/2025 08:55:28.171 203   98.08
      26 98.08
      25 98.08
      52 98.08
      203 98.08
      100 98.08
13/08/2025 08:52:22.966 150   97.66
      150 97.66
      25 97.66
      99 97.66
      26 97.66
13/08/2025 08:51:44.888 10   97.66
      10 97.66
      10 97.66
13/08/2025 08:50:13.873 10   97.60
      10 97.60
      10 97.60
13/08/2025 08:48:32.999 51   98.18
      26 98.18
      51 98.18
      2 98.18
      23 98.18
13/08/2025 08:47:47.692 10   97.72
      10 97.72
      10 97.72
13/08/2025 08:47:02.424 60   97.72
      60 97.72
      10 97.72
      50 97.72
13/08/2025 08:44:59.468 12   97.74
      12 97.74
      12 97.74
13/08/2025 08:44:16.560 85   97.74
      85 97.74
      35 97.74
      50 97.74
13/08/2025 08:42:53.254 70   97.74
      26 97.74
      44 97.74
      70 97.74
13/08/2025 08:42:33.108 75   98.22
      20 98.22
      20 98.22
      35 98.22
      75 98.22
13/08/2025 08:41:01.852 10   98.22
      10 98.22
      10 98.22
13/08/2025 08:40:51.526 17   98.22
      17 98.22
      17 98.22
13/08/2025 08:40:36.389 161   98.00
      161 98.00
      26 98.00
      20 98.00
      50 98.00
      15 98.00
      50 98.00
13/08/2025 08:38:55.696 45   97.72
      45 97.72
      45 97.72
13/08/2025 08:35:55.593 185   97.98
      115 97.98
      40 97.98
      185 97.98
      30 97.98
13/08/2025 08:35:17.262 75   97.60
      75 97.60
      75 97.60
13/08/2025 08:35:02.758 1   97.60
      1 97.60
      1 97.60
13/08/2025 08:34:53.164 53   97.60
      53 97.60
      53 97.60
13/08/2025 08:34:43.044 4   98.04
      4 98.04
      4 98.04
13/08/2025 08:32:50.284 215   97.58
      181 97.58
      215 97.58
      9 97.58
      25 97.58
13/08/2025 08:32:04.192 485   97.86
      485 97.86
      400 97.86
      10 97.86
      75 97.86
13/08/2025 08:30:33.919 95   98.00
      50 98.00
      95 98.00
      20 98.00
      25 98.00
13/08/2025 08:30:28.357 3   97.94
      3 97.94
      3 97.94
13/08/2025 08:29:46.345 3   97.94
      3 97.94
      3 97.94
13/08/2025 08:27:41.502 1   97.86
      1 97.86
      1 97.86
13/08/2025 08:26:53.473 35   97.86
      35 97.86
      35 97.86
13/08/2025 08:20:06.514 2   98.08
      2 98.08
      2 98.08
13/08/2025 08:19:20.163 70   97.86
      70 97.86
      5 97.86
      25 97.86
      25 97.86
      15 97.86
13/08/2025 08:18:48.424 10   97.86
      4 97.86
      6 97.86
      10 97.86
13/08/2025 08:17:08.443 1   98.18
      1 98.18
      1 98.18
13/08/2025 08:16:46.057 4   97.96
      4 97.96
      4 97.96
13/08/2025 08:15:11.174 25   98.12
      25 98.12
      25 98.12
13/08/2025 08:14:10.489 11   98.30
      11 98.30
      11 98.30
13/08/2025 08:14:04.488 3   98.06
      3 98.06
      3 98.06
13/08/2025 08:12:26.342 3   98.00
      3 98.00
      3 98.00
13/08/2025 08:11:57.412 50   98.12
      10 98.12
      40 98.12
      50 98.12
13/08/2025 08:11:31.916 50   98.00
      30 98.00
      50 98.00
      6 98.00
      14 98.00
13/08/2025 08:08:44.028 17   98.08
      17 98.08
      17 98.08
13/08/2025 08:08:29.230 10   98.36
      3 98.36
      3 98.36
      4 98.36
      10 98.36
13/08/2025 08:06:26.786 2   98.36
      2 98.36
      2 98.36
13/08/2025 08:06:11.155 50   98.08
      24 98.08
      26 98.08
      50 98.08
13/08/2025 08:02:37.008 11   98.08
      11 98.08
      6 98.08
      5 98.08
13/08/2025 08:01:22.392 45   98.48
      45 98.48
      25 98.48
      20 98.48
13/08/2025 08:00:58.842 119   98.38
      5 98.38
      100 98.38
      119 98.38
      14 98.38
13/08/2025 08:00:55.686 80   98.36
      2 98.36
      50 98.36
      30 98.36
      78 98.36
13/08/2025 08:00:49.175 26   98.28
      26 98.28
      26 98.28
13/08/2025 08:00:36.789 3   98.36
      3 98.36
      3 98.36
13/08/2025 08:00:18.445 1   98.36
      1 98.36
      1 98.36
13/08/2025 08:00:15.909 5   98.36
      5 98.36
      5 98.36
13/08/2025 08:00:13.292 67   98.08
      67 98.08
      25 98.08
      16 98.08
      26 98.08
13/08/2025 08:00:11.165 23   98.08
      23 98.08
      23 98.08
13/08/2025 07:54:31.318 15   98.08
      15 98.08
      15 98.08
13/08/2025 07:53:11.830 8   98.36
      8 98.36
      8 98.36
13/08/2025 07:53:02.827 152   98.36
      100 98.36
      152 98.36
      1 98.36
      51 98.36
13/08/2025 07:50:03.835 50   98.36
      50 98.36
      50 98.36
13/08/2025 07:45:57.568 152   98.30
      152 98.30
      102 98.30
      50 98.30
13/08/2025 07:45:55.481 300   98.26
      261 98.26
      250 98.26
      50 98.26
      39 98.26
13/08/2025 07:45:27.248 376   98.20
      63 98.20
      376 98.20
      313 98.20
13/08/2025 07:45:27.142 263   98.18
      263 98.18
      163 98.18
      100 98.18
13/08/2025 07:40:53.316 45   98.02
      45 98.02
      40 98.02
      5 98.02
13/08/2025 07:39:53.225 18   98.02
      18 98.02
      18 98.02
13/08/2025 07:37:22.764 313   98.20
      313 98.20
      313 98.20
13/08/2025 07:31:49.306 313   98.20
      313 98.20
      313 98.20
13/08/2025 07:30:05.228 101   98.20
      101 98.20
      101 98.20
13/08/2025 07:30:05.109 41   98.20
      5 98.20
      30 98.20
      35 98.20
      2 98.20
      4 98.20
      3 98.20
      3 98.20
13/08/2025 07:30:04.932 1 207   98.00
      200 98.00
      150 98.00
      100 98.00
      506 98.00
      30 98.00
      10 98.00
      91 98.00
      20 98.00
      20 98.00
      100 98.00
      1 000 98.00
      187 98.00
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)