Volkswagen AG VZ

259

160

105.10

Date Time Volume Order Volume Price
17/12/2025 10:45:48.400 1   105.10
      1 105.10
      1 105.10
17/12/2025 10:45:06.182 83   105.00
      83 105.00
      83 105.00
17/12/2025 10:42:47.908 30   104.90
      30 104.90
      30 104.90
17/12/2025 10:42:12.165 50   104.90
      50 104.90
      50 104.90
17/12/2025 10:40:20.822 151   104.80
      56 104.80
      151 104.80
      50 104.80
      45 104.80
17/12/2025 10:38:41.840 3 151   104.80
      20 104.80
      100 104.80
      200 104.80
      23 104.80
      70 104.80
      4 104.80
      100 104.80
      2 104.80
      4 104.80
      25 104.80
      20 104.80
      10 104.80
      200 104.80
      10 104.80
      71 104.80
      3 151 104.80
      50 104.80
      25 104.80
      200 104.80
      7 104.80
      28 104.80
      6 104.80
      100 104.80
      400 104.80
      30 104.80
      20 104.80
      22 104.80
      80 104.80
      200 104.80
      500 104.80
      23 104.80
      100 104.80
      60 104.80
      25 104.80
      231 104.80
      3 104.80
      2 104.80
      50 104.80
      130 104.80
17/12/2025 10:38:27.505 1 715   105.00
      100 105.00
      5 105.00
      100 105.00
      1 710 105.00
      9 105.00
      100 105.00
      5 105.00
      5 105.00
      125 105.00
      5 105.00
      15 105.00
      1 105.00
      20 105.00
      200 105.00
      200 105.00
      50 105.00
      50 105.00
      20 105.00
      10 105.00
      300 105.00
      50 105.00
      350 105.00
17/12/2025 10:36:38.280 450   105.10
      450 105.10
      100 105.10
      28 105.10
      97 105.10
      225 105.10
17/12/2025 10:36:38.177 105   105.10
      105 105.10
      105 105.10
17/12/2025 10:36:14.993 100   105.20
      100 105.20
      100 105.20
17/12/2025 10:34:56.517 100   105.30
      100 105.30
      100 105.30
17/12/2025 10:34:04.824 100   105.30
      100 105.30
      100 105.30
17/12/2025 10:33:51.600 10   105.20
      10 105.20
      10 105.20
17/12/2025 10:33:35.522 46   105.20
      46 105.20
      5 105.20
      12 105.20
      11 105.20
      18 105.20
17/12/2025 10:33:35.447 450   105.20
      450 105.20
      450 105.20
17/12/2025 10:33:35.241 100   105.35
      100 105.35
      100 105.35
17/12/2025 10:32:44.245 54   105.35
      54 105.35
      54 105.35
17/12/2025 10:29:42.047 20   105.35
      20 105.35
      20 105.35
17/12/2025 10:29:41.971 3   105.35
      3 105.35
      3 105.35
17/12/2025 10:29:35.443 150   105.40
      150 105.40
      150 105.40
17/12/2025 10:28:35.628 1   105.55
      1 105.55
      1 105.55
17/12/2025 10:28:19.524 1   105.45
      1 105.45
      1 105.45
17/12/2025 10:28:09.360 1   105.45
      1 105.45
      1 105.45
17/12/2025 10:25:35.673 1   105.80
      1 105.80
      1 105.80
17/12/2025 10:25:05.482 1   105.75
      1 105.75
      1 105.75
17/12/2025 10:23:54.204 300   105.75
      2 105.75
      300 105.75
      198 105.75
      100 105.75
17/12/2025 10:23:15.165 2   105.80
      2 105.80
      2 105.80
17/12/2025 10:22:19.567 124   105.80
      124 105.80
      124 105.80
17/12/2025 10:22:13.334 350   105.85
      350 105.85
      350 105.85
17/12/2025 10:21:35.684 10   105.85
      10 105.85
      10 105.85
17/12/2025 10:20:39.316 400   105.90
      400 105.90
      400 105.90
17/12/2025 10:19:00.675 12   105.85
      12 105.85
      12 105.85
17/12/2025 10:18:38.675 100   105.95
      100 105.95
      100 105.95
17/12/2025 10:18:22.286 300   105.90
      300 105.90
      300 105.90
17/12/2025 10:17:24.193 100   105.90
      100 105.90
      100 105.90
17/12/2025 10:16:06.697 1   105.90
      1 105.90
      1 105.90
17/12/2025 10:15:41.536 1   105.80
      1 105.80
      1 105.80
17/12/2025 10:15:41.283 33   105.90
      33 105.90
      33 105.90
17/12/2025 10:14:18.515 75   105.80
      5 105.80
      70 105.80
      75 105.80
17/12/2025 10:13:10.969 300   105.80
      300 105.80
      300 105.80
17/12/2025 10:12:56.213 300   105.80
      300 105.80
      300 105.80
17/12/2025 10:11:38.797 1   105.85
      1 105.85
      1 105.85
17/12/2025 10:09:32.228 140   106.00
      140 106.00
      140 106.00
17/12/2025 10:09:29.620 27   105.95
      27 105.95
      27 105.95
17/12/2025 10:08:56.066 20   105.90
      20 105.90
      20 105.90
17/12/2025 10:03:53.532 15   105.95
      15 105.95
      15 105.95
17/12/2025 10:03:42.823 45   106.00
      45 106.00
      45 106.00
17/12/2025 10:03:23.583 100   105.90
      100 105.90
      100 105.90
17/12/2025 10:01:28.061 3   105.90
      3 105.90
      3 105.90
17/12/2025 10:01:02.885 1   106.00
      1 106.00
      1 106.00
17/12/2025 10:01:00.200 5   105.90
      5 105.90
      5 105.90
17/12/2025 10:00:08.808 200   106.05
      200 106.05
      200 106.05
17/12/2025 09:58:37.429 1   106.05
      1 106.05
      1 106.05
17/12/2025 09:58:31.211 100   105.95
      100 105.95
      100 105.95
17/12/2025 09:57:47.400 200   106.05
      200 106.05
      200 106.05
17/12/2025 09:57:00.517 200   105.95
      200 105.95
      200 105.95
17/12/2025 09:51:05.801 4   106.25
      4 106.25
      4 106.25
17/12/2025 09:50:40.412 100   106.20
      100 106.20
      100 106.20
17/12/2025 09:48:06.834 10   106.20
      10 106.20
      10 106.20
17/12/2025 09:47:46.956 138   106.20
      138 106.20
      138 106.20
17/12/2025 09:47:09.198 10   106.15
      10 106.15
      10 106.15
17/12/2025 09:47:04.961 50   106.15
      50 106.15
      50 106.15
17/12/2025 09:46:44.025 30   106.15
      30 106.15
      30 106.15
17/12/2025 09:45:59.704 10   106.15
      10 106.15
      10 106.15
17/12/2025 09:45:33.126 20   106.20
      20 106.20
      20 106.20
17/12/2025 09:45:13.654 100   106.10
      100 106.10
      100 106.10
17/12/2025 09:44:41.770 200   106.15
      200 106.15
      200 106.15
17/12/2025 09:43:44.033 200   106.10
      200 106.10
      200 106.10
17/12/2025 09:43:36.124 10   106.10
      10 106.10
      10 106.10
17/12/2025 09:42:53.208 200   106.10
      200 106.10
      200 106.10
17/12/2025 09:38:39.573 1   106.30
      1 106.30
      1 106.30
17/12/2025 09:38:23.809 300   106.15
      300 106.15
      300 106.15
17/12/2025 09:37:25.137 3   106.10
      3 106.10
      3 106.10
17/12/2025 09:36:31.301 200   106.05
      200 106.05
      200 106.05
17/12/2025 09:34:53.019 10   106.10
      10 106.10
      10 106.10
17/12/2025 09:34:22.806 2   106.05
      2 106.05
      2 106.05
17/12/2025 09:33:22.074 10   105.95
      10 105.95
      10 105.95
17/12/2025 09:32:43.753 50   105.95
      50 105.95
      50 105.95
17/12/2025 09:31:33.952 30   105.85
      30 105.85
      30 105.85
17/12/2025 09:31:17.980 68   105.85
      68 105.85
      68 105.85
17/12/2025 09:31:14.238 58   105.85
      58 105.85
      58 105.85
17/12/2025 09:30:57.037 10   105.85
      10 105.85
      10 105.85
17/12/2025 09:30:34.622 150   105.90
      150 105.90
      150 105.90
17/12/2025 09:30:24.658 5   105.85
      5 105.85
      5 105.85
17/12/2025 09:29:19.114 44   105.90
      44 105.90
      44 105.90
17/12/2025 09:27:24.785 400   105.95
      400 105.95
      400 105.95
17/12/2025 09:26:42.471 20   105.90
      20 105.90
      20 105.90
17/12/2025 09:26:15.076 79   105.90
      79 105.90
      79 105.90
17/12/2025 09:26:09.579 24   105.90
      24 105.90
      24 105.90
17/12/2025 09:25:50.625 3   105.85
      3 105.85
      3 105.85
17/12/2025 09:25:16.963 105   106.00
      20 106.00
      38 106.00
      47 106.00
      105 106.00
17/12/2025 09:23:50.326 450   105.95
      450 105.95
      450 105.95
17/12/2025 09:21:25.858 3   105.90
      3 105.90
      3 105.90
17/12/2025 09:20:16.034 135   105.95
      135 105.95
      135 105.95
17/12/2025 09:20:03.829 1   105.95
      1 105.95
      1 105.95
17/12/2025 09:19:32.871 100   105.90
      100 105.90
      100 105.90
17/12/2025 09:15:27.168 20   106.05
      20 106.05
      20 106.05
17/12/2025 09:14:53.125 1   106.00
      1 106.00
      1 106.00
17/12/2025 09:12:21.255 250   105.95
      250 105.95
      250 105.95
17/12/2025 09:12:15.041 350   105.95
      350 105.95
      350 105.95
17/12/2025 09:12:05.117 300   105.85
      300 105.85
      300 105.85
17/12/2025 09:11:58.015 250   105.75
      250 105.75
      250 105.75
17/12/2025 09:11:38.601 100   105.70
      100 105.70
      100 105.70
17/12/2025 09:11:10.543 150   105.45
      150 105.45
      150 105.45
17/12/2025 09:10:42.291 135   105.50
      10 105.50
      135 105.50
      55 105.50
      70 105.50
17/12/2025 09:10:40.865 15   105.55
      15 105.55
      15 105.55
17/12/2025 09:09:51.900 180   105.60
      180 105.60
      180 105.60
17/12/2025 09:07:49.495 20   105.95
      20 105.95
      20 105.95
17/12/2025 09:06:07.469 101   105.80
      101 105.80
      101 105.80
17/12/2025 09:05:14.136 50   105.90
      50 105.90
      50 105.90
17/12/2025 09:04:39.007 50   106.00
      50 106.00
      50 106.00
17/12/2025 09:03:45.941 50   106.25
      50 106.25
      50 106.25
17/12/2025 09:03:25.984 90   106.10
      90 106.10
      90 106.10
17/12/2025 09:02:51.729 320   106.20
      320 106.20
      320 106.20
17/12/2025 09:01:57.618 3   105.85
      3 105.85
      3 105.85
17/12/2025 09:01:46.277 2   105.80
      2 105.80
      2 105.80
17/12/2025 09:01:45.895 200   105.95
      200 105.95
      200 105.95
17/12/2025 09:01:45.783 86   106.10
      86 106.10
      86 106.10
17/12/2025 09:01:44.259 910   106.10
      175 106.10
      714 106.10
      600 106.10
      10 106.10
      300 106.10
      20 106.10
      1 106.10
17/12/2025 09:00:43.057 325   106.10
      325 106.10
      300 106.10
      25 106.10
17/12/2025 08:56:38.574 75   106.95
      25 106.95
      75 106.95
      50 106.95
17/12/2025 08:54:12.773 3   106.80
      3 106.80
      3 106.80
17/12/2025 08:53:03.896 30   106.90
      30 106.90
      30 106.90
17/12/2025 08:52:06.075 7   106.95
      5 106.95
      2 106.95
      7 106.95
17/12/2025 08:47:23.315 5   106.95
      5 106.95
      5 106.95
17/12/2025 08:43:28.993 150   106.75
      150 106.75
      150 106.75
17/12/2025 08:43:06.703 350   106.75
      350 106.75
      350 106.75
17/12/2025 08:42:44.243 20   106.95
      20 106.95
      20 106.95
17/12/2025 08:42:23.482 2   106.95
      2 106.95
      2 106.95
17/12/2025 08:37:23.536 111   106.80
      111 106.80
      111 106.80
17/12/2025 08:35:31.122 10   106.75
      10 106.75
      10 106.75
17/12/2025 08:34:44.710 40   106.95
      40 106.95
      40 106.95
17/12/2025 08:32:14.710 181   106.80
      181 106.80
      141 106.80
      40 106.80
17/12/2025 08:31:32.735 100   106.85
      100 106.85
      100 106.85
17/12/2025 08:30:52.162 100   106.85
      20 106.85
      80 106.85
      100 106.85
17/12/2025 08:29:11.308 6   106.80
      6 106.80
      6 106.80
17/12/2025 08:27:48.465 10   106.80
      10 106.80
      10 106.80
17/12/2025 08:26:59.707 5   106.80
      5 106.80
      5 106.80
17/12/2025 08:26:42.899 5   107.15
      5 107.15
      5 107.15
17/12/2025 08:15:54.140 8   107.25
      8 107.25
      8 107.25
17/12/2025 08:14:04.932 2   107.45
      2 107.45
      2 107.45
17/12/2025 08:13:59.699 138   106.90
      58 106.90
      138 106.90
      50 106.90
      30 106.90
17/12/2025 08:13:53.750 10   106.90
      10 106.90
      10 106.90
17/12/2025 08:12:02.625 172   107.00
      40 107.00
      172 107.00
      16 107.00
      66 107.00
      50 107.00
17/12/2025 08:12:02.454 8   106.95
      8 106.95
      8 106.95
17/12/2025 08:10:21.570 10   106.90
      10 106.90
      10 106.90
17/12/2025 08:05:43.606 7   106.95
      7 106.95
      7 106.95
17/12/2025 08:04:57.629 71   106.85
      24 106.85
      71 106.85
      47 106.85
17/12/2025 08:03:21.501 1   106.70
      1 106.70
      1 106.70
17/12/2025 08:01:36.628 46   106.85
      46 106.85
      46 106.85
17/12/2025 08:00:36.018 1   106.85
      1 106.85
      1 106.85
17/12/2025 08:00:05.114 1   106.75
      1 106.75
      1 106.75
17/12/2025 08:00:02.704 11   106.85
      11 106.85
      11 106.85
17/12/2025 08:00:02.198 12   106.75
      12 106.75
      12 106.75
17/12/2025 07:58:33.624 5   106.75
      5 106.75
      5 106.75
17/12/2025 07:38:24.138 5   106.70
      5 106.70
      5 106.70
17/12/2025 07:37:41.987 27   106.70
      24 106.70
      3 106.70
      27 106.70
17/12/2025 07:33:20.088 2   106.70
      2 106.70
      2 106.70
17/12/2025 07:31:18.222 1   106.70
      1 106.70
      1 106.70
17/12/2025 07:30:05.211 126   106.75
      126 106.75
      50 106.75
      50 106.75
      2 106.75
      4 106.75
      20 106.75
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)