+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  
+++  Trading in Swiss shares resumes on 2nd May  

Volkswagen AG VZ

234

173

97.30

Date Time Volume Order Volume Price
08/05/2025 10:21:37.282 10   97.30
      10 97.30
      6 97.30
      4 97.30
08/05/2025 10:21:28.305 200   97.30
      200 97.30
      100 97.30
      100 97.30
08/05/2025 10:21:28.243 120   97.28
      120 97.28
      120 97.28
08/05/2025 10:20:31.220 200   97.20
      100 97.20
      100 97.20
      200 97.20
08/05/2025 10:20:03.494 3   97.24
      3 97.24
      3 97.24
08/05/2025 10:19:25.647 1   97.28
      1 97.28
      1 97.28
08/05/2025 10:19:06.765 20   97.20
      20 97.20
      20 97.20
08/05/2025 10:17:39.248 16   97.30
      16 97.30
      16 97.30
08/05/2025 10:16:19.587 160   97.20
      160 97.20
      160 97.20
08/05/2025 10:13:52.651 50   97.38
      50 97.38
      50 97.38
08/05/2025 10:12:55.682 150   97.40
      150 97.40
      150 97.40
08/05/2025 10:12:20.945 350   97.40
      350 97.40
      350 97.40
08/05/2025 10:12:12.453 6   97.34
      6 97.34
      6 97.34
08/05/2025 10:11:27.261 400   97.30
      130 97.30
      270 97.30
      400 97.30
08/05/2025 10:11:21.587 500   97.30
      500 97.30
      500 97.30
08/05/2025 10:10:36.527 240   97.28
      240 97.28
      240 97.28
08/05/2025 10:09:37.116 20   97.24
      20 97.24
      20 97.24
08/05/2025 10:09:34.663 100   97.20
      100 97.20
      100 97.20
08/05/2025 10:08:50.504 51   97.00
      51 97.00
      51 97.00
08/05/2025 10:08:49.127 350   97.00
      350 97.00
      350 97.00
08/05/2025 10:08:49.003 350   97.00
      350 97.00
      350 97.00
08/05/2025 10:08:19.646 500   97.00
      200 97.00
      150 97.00
      100 97.00
      500 97.00
      1 97.00
      49 97.00
08/05/2025 10:07:51.461 300   96.96
      300 96.96
      300 96.96
08/05/2025 10:07:18.527 30   96.86
      30 96.86
      30 96.86
08/05/2025 10:05:57.122 1   96.74
      1 96.74
      1 96.74
08/05/2025 10:04:17.498 50   96.94
      50 96.94
      50 96.94
08/05/2025 10:03:33.464 263   96.92
      263 96.92
      263 96.92
08/05/2025 10:03:20.076 108   96.92
      108 96.92
      108 96.92
08/05/2025 10:03:02.340 371   96.90
      371 96.90
      371 96.90
08/05/2025 10:02:31.845 277   96.80
      177 96.80
      100 96.80
      277 96.80
08/05/2025 10:02:30.705 100   96.78
      100 96.78
      100 96.78
08/05/2025 10:01:22.647 44   96.62
      44 96.62
      44 96.62
08/05/2025 10:00:55.351 15   96.52
      15 96.52
      15 96.52
08/05/2025 10:00:45.307 4   96.46
      4 96.46
      4 96.46
08/05/2025 09:56:56.167 10   96.38
      10 96.38
      10 96.38
08/05/2025 09:54:40.043 6   96.24
      6 96.24
      6 96.24
08/05/2025 09:53:33.642 8   96.22
      8 96.22
      8 96.22
08/05/2025 09:52:36.347 100   96.16
      100 96.16
      100 96.16
08/05/2025 09:52:24.504 12   96.18
      12 96.18
      12 96.18
08/05/2025 09:51:16.300 10   96.18
      10 96.18
      10 96.18
08/05/2025 09:50:44.118 31   96.22
      31 96.22
      31 96.22
08/05/2025 09:50:40.577 20   96.22
      20 96.22
      20 96.22
08/05/2025 09:48:14.091 1   96.32
      1 96.32
      1 96.32
08/05/2025 09:47:25.366 4   96.36
      4 96.36
      4 96.36
08/05/2025 09:46:46.890 18   96.34
      18 96.34
      18 96.34
08/05/2025 09:46:34.508 40   96.30
      40 96.30
      40 96.30
08/05/2025 09:45:47.494 3   96.24
      3 96.24
      3 96.24
08/05/2025 09:45:41.921 15   96.28
      15 96.28
      15 96.28
08/05/2025 09:45:35.239 2   96.28
      2 96.28
      2 96.28
08/05/2025 09:44:25.386 10   96.28
      10 96.28
      10 96.28
08/05/2025 09:43:49.261 1   96.30
      1 96.30
      1 96.30
08/05/2025 09:41:33.202 1   96.26
      1 96.26
      1 96.26
08/05/2025 09:40:51.038 1   96.26
      1 96.26
      1 96.26
08/05/2025 09:40:32.001 50   96.26
      50 96.26
      50 96.26
08/05/2025 09:39:31.155 1   96.16
      1 96.16
      1 96.16
08/05/2025 09:38:52.434 5   96.14
      5 96.14
      5 96.14
08/05/2025 09:38:03.696 560   96.18
      560 96.18
      560 96.18
08/05/2025 09:37:54.314 350   96.20
      350 96.20
      350 96.20
08/05/2025 09:37:25.820 100   96.20
      100 96.20
      100 96.20
08/05/2025 09:36:36.884 25   96.16
      25 96.16
      25 96.16
08/05/2025 09:36:29.645 30   96.16
      15 96.16
      30 96.16
      15 96.16
08/05/2025 09:36:02.073 3   96.12
      3 96.12
      3 96.12
08/05/2025 09:35:44.477 2   96.14
      2 96.14
      2 96.14
08/05/2025 09:34:54.182 10   96.14
      10 96.14
      10 96.14
08/05/2025 09:33:50.275 3   96.16
      3 96.16
      3 96.16
08/05/2025 09:32:55.839 36   96.16
      36 96.16
      36 96.16
08/05/2025 09:32:27.254 2   96.06
      2 96.06
      2 96.06
08/05/2025 09:31:45.446 100   96.12
      100 96.12
      100 96.12
08/05/2025 09:31:36.414 4   96.22
      4 96.22
      4 96.22
08/05/2025 09:31:32.305 40   96.20
      40 96.20
      40 96.20
08/05/2025 09:31:07.514 2   96.18
      2 96.18
      2 96.18
08/05/2025 09:29:17.301 6   96.34
      6 96.34
      6 96.34
08/05/2025 09:28:45.797 99   96.26
      99 96.26
      99 96.26
08/05/2025 09:27:50.246 9   96.20
      9 96.20
      9 96.20
08/05/2025 09:27:43.177 1   96.28
      1 96.28
      1 96.28
08/05/2025 09:27:35.004 10   96.26
      10 96.26
      10 96.26
08/05/2025 09:27:06.880 1   96.28
      1 96.28
      1 96.28
08/05/2025 09:24:03.240 1   96.30
      1 96.30
      1 96.30
08/05/2025 09:19:36.396 3   96.48
      3 96.48
      3 96.48
08/05/2025 09:19:06.830 3   96.36
      3 96.36
      3 96.36
08/05/2025 09:18:20.455 2   96.52
      2 96.52
      2 96.52
08/05/2025 09:17:51.046 5   96.42
      5 96.42
      5 96.42
08/05/2025 09:17:48.393 120   96.48
      120 96.48
      120 96.48
08/05/2025 09:17:31.081 100   96.50
      100 96.50
      100 96.50
08/05/2025 09:14:50.654 22   96.56
      22 96.56
      22 96.56
08/05/2025 09:14:47.791 220   96.50
      220 96.50
      220 96.50
08/05/2025 09:14:02.365 13   96.50
      13 96.50
      13 96.50
08/05/2025 09:12:07.471 25   96.54
      25 96.54
      25 96.54
08/05/2025 09:12:01.719 7   96.54
      7 96.54
      7 96.54
08/05/2025 09:12:01.541 6   96.54
      6 96.54
      6 96.54
08/05/2025 09:09:41.213 3   96.46
      3 96.46
      3 96.46
08/05/2025 09:09:01.790 1   96.38
      1 96.38
      1 96.38
08/05/2025 09:08:57.442 100   96.32
      100 96.32
      100 96.32
08/05/2025 09:08:36.220 240   96.48
      240 96.48
      240 96.48
08/05/2025 09:08:31.319 350   96.48
      350 96.48
      350 96.48
08/05/2025 09:07:40.116 11   96.36
      11 96.36
      11 96.36
08/05/2025 09:06:29.176 1   96.18
      1 96.18
      1 96.18
08/05/2025 09:06:05.148 72   96.40
      72 96.40
      72 96.40
08/05/2025 09:05:54.965 878   96.40
      878 96.40
      523 96.40
      350 96.40
      5 96.40
08/05/2025 09:05:48.117 350   96.40
      350 96.40
      350 96.40
08/05/2025 09:03:49.064 250   96.14
      250 96.14
      250 96.14
08/05/2025 09:03:33.439 275   96.30
      275 96.30
      275 96.30
08/05/2025 09:03:33.332 19   96.32
      19 96.32
      19 96.32
08/05/2025 09:02:27.147 350   96.70
      350 96.70
      350 96.70
08/05/2025 09:02:25.322 3   96.68
      1 96.68
      2 96.68
      3 96.68
08/05/2025 09:01:48.048 350   96.70
      350 96.70
      350 96.70
08/05/2025 09:01:45.481 220   96.66
      220 96.66
      220 96.66
08/05/2025 09:01:38.210 25   96.46
      25 96.46
      25 96.46
08/05/2025 09:01:28.713 4   96.60
      4 96.60
      4 96.60
08/05/2025 09:01:17.541 10   96.60
      10 96.60
      10 96.60
08/05/2025 09:01:13.991 1   96.64
      1 96.64
      1 96.64
08/05/2025 08:58:11.326 100   96.32
      100 96.32
      100 96.32
08/05/2025 08:58:00.764 65   96.64
      65 96.64
      15 96.64
      50 96.64
08/05/2025 08:56:12.500 1   96.32
      1 96.32
      1 96.32
08/05/2025 08:55:51.432 2   96.32
      2 96.32
      2 96.32
08/05/2025 08:53:30.214 179   96.32
      92 96.32
      179 96.32
      25 96.32
      50 96.32
      12 96.32
08/05/2025 08:53:18.386 25   96.64
      25 96.64
      25 96.64
08/05/2025 08:52:05.930 30   96.64
      26 96.64
      4 96.64
      30 96.64
08/05/2025 08:51:30.320 20   96.64
      20 96.64
      20 96.64
08/05/2025 08:46:56.038 1   96.64
      1 96.64
      1 96.64
08/05/2025 08:43:51.275 1   96.78
      1 96.78
      1 96.78
08/05/2025 08:42:59.161 5   96.36
      5 96.36
      5 96.36
08/05/2025 08:40:31.231 30   96.70
      30 96.70
      30 96.70
08/05/2025 08:38:54.153 10   96.78
      10 96.78
      10 96.78
08/05/2025 08:38:44.035 2   96.36
      2 96.36
      2 96.36
08/05/2025 08:37:04.231 20   96.78
      20 96.78
      20 96.78
08/05/2025 08:37:00.144 50   96.78
      50 96.78
      30 96.78
      20 96.78
08/05/2025 08:35:55.366 1   96.78
      1 96.78
      1 96.78
08/05/2025 08:35:32.419 6   96.78
      6 96.78
      6 96.78
08/05/2025 08:35:15.971 131   96.36
      26 96.36
      20 96.36
      131 96.36
      10 96.36
      15 96.36
      30 96.36
      30 96.36
08/05/2025 08:34:55.175 1   96.80
      1 96.80
      1 96.80
08/05/2025 08:34:45.916 11   96.42
      11 96.42
      11 96.42
08/05/2025 08:34:13.791 7   96.80
      7 96.80
      7 96.80
08/05/2025 08:31:55.865 3   96.42
      3 96.42
      3 96.42
08/05/2025 08:31:52.150 1   96.80
      1 96.80
      1 96.80
08/05/2025 08:30:48.573 5   96.80
      5 96.80
      5 96.80
08/05/2025 08:26:46.944 100   96.80
      100 96.80
      50 96.80
      50 96.80
08/05/2025 08:26:24.381 31   96.80
      10 96.80
      21 96.80
      31 96.80
08/05/2025 08:20:36.585 200   96.74
      50 96.74
      50 96.74
      70 96.74
      30 96.74
      200 96.74
08/05/2025 08:20:30.547 5   96.74
      5 96.74
      5 96.74
08/05/2025 08:16:27.111 1   96.80
      1 96.80
      1 96.80
08/05/2025 08:16:19.456 30   96.54
      30 96.54
      30 96.54
08/05/2025 08:15:45.244 1   96.80
      1 96.80
      1 96.80
08/05/2025 08:15:17.685 21   96.80
      21 96.80
      21 96.80
08/05/2025 08:10:17.106 3   96.86
      3 96.86
      3 96.86
08/05/2025 08:09:10.484 3   96.52
      3 96.52
      3 96.52
08/05/2025 08:08:44.830 1   96.86
      1 96.86
      1 96.86
08/05/2025 08:07:06.297 278   96.84
      278 96.84
      50 96.84
      100 96.84
      3 96.84
      25 96.84
      100 96.84
08/05/2025 08:05:59.927 1   96.84
      1 96.84
      1 96.84
08/05/2025 08:04:03.136 1   96.84
      1 96.84
      1 96.84
08/05/2025 08:03:43.926 100   96.72
      100 96.72
      100 96.72
08/05/2025 08:03:34.858 57   96.72
      57 96.72
      57 96.72
08/05/2025 08:02:32.577 150   96.72
      150 96.72
      150 96.72
08/05/2025 08:02:28.545 278   96.72
      278 96.72
      278 96.72
08/05/2025 08:01:53.835 42   96.84
      17 96.84
      25 96.84
      42 96.84
08/05/2025 08:01:42.376 7   96.72
      7 96.72
      7 96.72
08/05/2025 08:01:10.258 66   96.86
      16 96.86
      66 96.86
      50 96.86
08/05/2025 08:00:53.473 2   96.86
      2 96.86
      2 96.86
08/05/2025 08:00:38.304 150   96.72
      150 96.72
      150 96.72
08/05/2025 08:00:31.647 9   96.72
      9 96.72
      9 96.72
08/05/2025 08:00:27.818 43   96.88
      43 96.88
      43 96.88
08/05/2025 08:00:25.208 100   96.72
      100 96.72
      100 96.72
08/05/2025 08:00:13.837 10   96.72
      10 96.72
      10 96.72
08/05/2025 08:00:11.621 65   96.88
      65 96.88
      65 96.88
08/05/2025 08:00:07.427 50   96.72
      50 96.72
      50 96.72
08/05/2025 07:58:03.531 200   96.76
      95 96.76
      50 96.76
      100 96.76
      50 96.76
      105 96.76
08/05/2025 07:57:17.171 272   96.68
      30 96.68
      186 96.68
      26 96.68
      30 96.68
      272 96.68
08/05/2025 07:53:53.024 100   96.42
      100 96.42
      100 96.42
08/05/2025 07:49:10.984 15   96.74
      15 96.74
      15 96.74
08/05/2025 07:47:57.518 40   96.74
      40 96.74
      20 96.74
      20 96.74
08/05/2025 07:41:36.162 110   96.38
      20 96.38
      30 96.38
      4 96.38
      110 96.38
      26 96.38
      30 96.38
08/05/2025 07:30:06.163 9   96.78
      9 96.78
      9 96.78
08/05/2025 07:30:06.090 265   96.60
      26 96.60
      10 96.60
      1 96.60
      21 96.60
      12 96.60
      100 96.60
      15 96.60
      80 96.60
      35 96.60
      200 96.60
      30 96.60
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)