Volkswagen AG VZ

329

228

93.46

Date Time Volume Order Volume Price
31/07/2025 10:37:53.927 10   93.46
      10 93.46
      10 93.46
31/07/2025 10:37:20.824 1   93.46
      1 93.46
      1 93.46
31/07/2025 10:32:16.981 20   93.40
      20 93.40
      20 93.40
31/07/2025 10:29:49.084 100   93.46
      100 93.46
      100 93.46
31/07/2025 10:29:43.536 26   93.42
      26 93.42
      26 93.42
31/07/2025 10:29:30.282 15   93.40
      15 93.40
      15 93.40
31/07/2025 10:28:24.319 3   93.36
      3 93.36
      3 93.36
31/07/2025 10:28:15.509 50   93.38
      50 93.38
      50 93.38
31/07/2025 10:27:42.969 13   93.34
      13 93.34
      13 93.34
31/07/2025 10:26:40.757 22   93.34
      22 93.34
      22 93.34
31/07/2025 10:26:40.161 10   93.34
      10 93.34
      10 93.34
31/07/2025 10:26:00.074 200   93.38
      200 93.38
      200 93.38
31/07/2025 10:25:57.926 54   93.38
      54 93.38
      54 93.38
31/07/2025 10:25:43.960 10   93.38
      10 93.38
      10 93.38
31/07/2025 10:24:47.738 100   93.38
      100 93.38
      100 93.38
31/07/2025 10:22:58.367 200   93.38
      200 93.38
      200 93.38
31/07/2025 10:22:26.876 2   93.42
      2 93.42
      2 93.42
31/07/2025 10:22:02.017 55   93.42
      55 93.42
      55 93.42
31/07/2025 10:21:53.484 25   93.40
      25 93.40
      25 93.40
31/07/2025 10:21:13.322 10   93.44
      10 93.44
      10 93.44
31/07/2025 10:20:56.857 22   93.44
      22 93.44
      22 93.44
31/07/2025 10:19:51.614 19   93.50
      19 93.50
      19 93.50
31/07/2025 10:17:22.512 30   93.34
      30 93.34
      30 93.34
31/07/2025 10:16:44.690 15   93.22
      15 93.22
      15 93.22
31/07/2025 10:16:33.819 75   93.28
      75 93.28
      75 93.28
31/07/2025 10:14:58.970 100   93.40
      100 93.40
      100 93.40
31/07/2025 10:12:57.208 8   93.38
      8 93.38
      8 93.38
31/07/2025 10:12:52.269 7   93.38
      7 93.38
      7 93.38
31/07/2025 10:12:28.371 4   93.36
      4 93.36
      4 93.36
31/07/2025 10:11:46.976 10   93.30
      10 93.30
      10 93.30
31/07/2025 10:10:25.528 1   93.34
      1 93.34
      1 93.34
31/07/2025 10:10:08.217 1   93.42
      1 93.42
      1 93.42
31/07/2025 10:07:15.842 150   93.42
      150 93.42
      150 93.42
31/07/2025 10:07:10.147 50   93.32
      50 93.32
      50 93.32
31/07/2025 10:07:03.831 140   93.30
      140 93.30
      140 93.30
31/07/2025 10:06:56.712 20   93.34
      20 93.34
      20 93.34
31/07/2025 10:03:52.348 10   93.26
      10 93.26
      10 93.26
31/07/2025 10:03:42.973 50   93.24
      50 93.24
      50 93.24
31/07/2025 10:02:51.427 30   93.48
      30 93.48
      30 93.48
31/07/2025 10:02:43.847 52   93.42
      52 93.42
      52 93.42
31/07/2025 10:01:08.533 869   93.42
      869 93.42
      869 93.42
31/07/2025 10:00:45.791 200   93.36
      200 93.36
      200 93.36
31/07/2025 09:59:19.824 160   93.54
      160 93.54
      160 93.54
31/07/2025 09:58:50.546 5   93.62
      5 93.62
      5 93.62
31/07/2025 09:58:10.699 50   93.66
      50 93.66
      50 93.66
31/07/2025 09:56:43.815 5   93.54
      5 93.54
      5 93.54
31/07/2025 09:56:22.472 20   93.56
      20 93.56
      20 93.56
31/07/2025 09:55:36.776 16   93.44
      16 93.44
      16 93.44
31/07/2025 09:54:46.900 100   93.20
      100 93.20
      100 93.20
31/07/2025 09:54:34.399 200   93.20
      200 93.20
      200 93.20
31/07/2025 09:53:47.083 12   93.26
      12 93.26
      12 93.26
31/07/2025 09:53:23.465 40   93.28
      40 93.28
      40 93.28
31/07/2025 09:52:57.079 50   93.32
      50 93.32
      50 93.32
31/07/2025 09:50:39.728 40   93.38
      40 93.38
      40 93.38
31/07/2025 09:47:19.304 65   93.20
      65 93.20
      65 93.20
31/07/2025 09:46:56.034 25   93.24
      25 93.24
      25 93.24
31/07/2025 09:46:35.304 200   93.20
      200 93.20
      200 93.20
31/07/2025 09:46:35.128 200   93.20
      200 93.20
      200 93.20
31/07/2025 09:44:57.223 24   93.28
      24 93.28
      24 93.28
31/07/2025 09:44:41.649 3   93.34
      3 93.34
      3 93.34
31/07/2025 09:43:46.422 1   93.32
      1 93.32
      1 93.32
31/07/2025 09:43:17.201 25   93.22
      25 93.22
      25 93.22
31/07/2025 09:42:00.393 100   93.36
      100 93.36
      100 93.36
31/07/2025 09:41:38.705 150   93.36
      150 93.36
      150 93.36
31/07/2025 09:41:16.148 110   93.40
      110 93.40
      110 93.40
31/07/2025 09:41:12.260 600   93.36
      600 93.36
      600 93.36
31/07/2025 09:40:30.737 200   93.36
      200 93.36
      200 93.36
31/07/2025 09:40:23.262 200   93.36
      200 93.36
      200 93.36
31/07/2025 09:38:49.609 31   93.22
      31 93.22
      31 93.22
31/07/2025 09:34:48.339 8   93.12
      8 93.12
      8 93.12
31/07/2025 09:32:35.017 1   93.22
      1 93.22
      1 93.22
31/07/2025 09:32:03.828 150   93.28
      150 93.28
      150 93.28
31/07/2025 09:32:01.811 100   93.30
      100 93.30
      100 93.30
31/07/2025 09:32:01.188 50   93.32
      50 93.32
      50 93.32
31/07/2025 09:31:01.990 20   93.34
      20 93.34
      20 93.34
31/07/2025 09:31:00.237 200   93.32
      200 93.32
      200 93.32
31/07/2025 09:30:47.515 200   93.32
      200 93.32
      200 93.32
31/07/2025 09:29:49.265 5   93.24
      5 93.24
      5 93.24
31/07/2025 09:29:19.101 1   93.28
      1 93.28
      1 93.28
31/07/2025 09:29:09.734 8   93.18
      5 93.18
      8 93.18
      3 93.18
31/07/2025 09:29:02.167 200   93.22
      200 93.22
      200 93.22
31/07/2025 09:28:34.644 184   93.16
      184 93.16
      1 93.16
      183 93.16
31/07/2025 09:28:13.033 200   93.16
      200 93.16
      200 93.16
31/07/2025 09:28:08.645 200   93.18
      200 93.18
      200 93.18
31/07/2025 09:28:02.108 1   93.26
      1 93.26
      1 93.26
31/07/2025 09:27:56.470 300   93.22
      300 93.22
      300 93.22
31/07/2025 09:27:50.912 200   93.26
      200 93.26
      200 93.26
31/07/2025 09:27:47.565 200   93.26
      200 93.26
      200 93.26
31/07/2025 09:26:20.350 100   93.16
      100 93.16
      100 93.16
31/07/2025 09:25:49.080 38   93.34
      38 93.34
      38 93.34
31/07/2025 09:25:34.939 50   93.28
      50 93.28
      50 93.28
31/07/2025 09:24:22.234 99   93.18
      99 93.18
      99 93.18
31/07/2025 09:22:54.137 50   93.16
      50 93.16
      50 93.16
31/07/2025 09:21:42.608 1   93.18
      1 93.18
      1 93.18
31/07/2025 09:21:32.793 1   93.24
      1 93.24
      1 93.24
31/07/2025 09:21:02.814 1   93.14
      1 93.14
      1 93.14
31/07/2025 09:20:48.651 11   93.14
      11 93.14
      11 93.14
31/07/2025 09:20:37.257 22   93.10
      22 93.10
      22 93.10
31/07/2025 09:20:16.692 10   93.14
      10 93.14
      10 93.14
31/07/2025 09:19:33.164 1   93.10
      1 93.10
      1 93.10
31/07/2025 09:18:04.567 50   93.30
      50 93.30
      50 93.30
31/07/2025 09:16:33.586 520   93.06
      520 93.06
      520 93.06
31/07/2025 09:16:16.943 200   93.08
      200 93.08
      200 93.08
31/07/2025 09:15:14.387 75   93.04
      75 93.04
      75 93.04
31/07/2025 09:14:48.436 5   92.90
      5 92.90
      5 92.90
31/07/2025 09:14:45.888 15   92.94
      15 92.94
      15 92.94
31/07/2025 09:14:28.147 1   92.72
      1 92.72
      1 92.72
31/07/2025 09:14:23.413 215   92.76
      215 92.76
      215 92.76
31/07/2025 09:14:11.091 2   92.74
      2 92.74
      2 92.74
31/07/2025 09:13:57.080 285   92.76
      285 92.76
      285 92.76
31/07/2025 09:13:42.769 2   92.74
      2 92.74
      2 92.74
31/07/2025 09:13:07.696 3   92.80
      3 92.80
      3 92.80
31/07/2025 09:12:36.610 1   92.80
      1 92.80
      1 92.80
31/07/2025 09:12:21.322 10   92.80
      10 92.80
      10 92.80
31/07/2025 09:12:14.064 2   92.80
      2 92.80
      2 92.80
31/07/2025 09:12:13.101 50   92.82
      50 92.82
      50 92.82
31/07/2025 09:11:33.542 5   92.94
      5 92.94
      5 92.94
31/07/2025 09:11:31.704 100   93.00
      100 93.00
      100 93.00
31/07/2025 09:11:16.633 160   93.00
      160 93.00
      160 93.00
31/07/2025 09:11:12.317 8   92.94
      8 92.94
      8 92.94
31/07/2025 09:11:05.911 10   92.92
      10 92.92
      10 92.92
31/07/2025 09:09:37.757 50   92.80
      50 92.80
      50 92.80
31/07/2025 09:09:34.781 100   92.86
      100 92.86
      100 92.86
31/07/2025 09:08:42.053 3   92.82
      3 92.82
      3 92.82
31/07/2025 09:08:27.459 40   92.80
      40 92.80
      40 92.80
31/07/2025 09:08:02.873 100   92.76
      100 92.76
      100 92.76
31/07/2025 09:07:40.421 87   92.78
      87 92.78
      87 92.78
31/07/2025 09:07:22.033 10   92.74
      10 92.74
      10 92.74
31/07/2025 09:07:19.191 100   92.74
      100 92.74
      100 92.74
31/07/2025 09:06:43.283 6   92.70
      6 92.70
      6 92.70
31/07/2025 09:06:29.889 100   92.70
      100 92.70
      100 92.70
31/07/2025 09:06:27.111 60   92.70
      60 92.70
      60 92.70
31/07/2025 09:05:51.620 53   92.78
      53 92.78
      53 92.78
31/07/2025 09:05:23.079 350   92.70
      350 92.70
      350 92.70
31/07/2025 09:05:10.222 50   92.90
      50 92.90
      50 92.90
31/07/2025 09:05:04.061 263   92.84
      263 92.84
      263 92.84
31/07/2025 09:04:24.153 4   92.76
      4 92.76
      4 92.76
31/07/2025 09:04:15.498 10   92.70
      10 92.70
      10 92.70
31/07/2025 09:03:48.471 23   92.64
      23 92.64
      23 92.64
31/07/2025 09:03:41.492 25   92.80
      25 92.80
      25 92.80
31/07/2025 09:03:39.415 50   92.88
      50 92.88
      50 92.88
31/07/2025 09:02:39.306 1   93.02
      1 93.02
      1 93.02
31/07/2025 09:02:19.202 50   93.00
      50 93.00
      50 93.00
31/07/2025 09:02:17.737 11   93.06
      11 93.06
      11 93.06
31/07/2025 09:02:00.368 4   92.84
      4 92.84
      4 92.84
31/07/2025 09:01:57.752 5   92.90
      5 92.90
      5 92.90
31/07/2025 09:01:51.541 18   93.00
      3 93.00
      18 93.00
      3 93.00
      8 93.00
      4 93.00
31/07/2025 09:01:44.514 38   93.20
      38 93.20
      38 93.20
31/07/2025 09:01:29.963 240   93.30
      50 93.30
      190 93.30
      101 93.30
      139 93.30
31/07/2025 09:01:24.876 650   93.40
      50 93.40
      650 93.40
      600 93.40
31/07/2025 09:01:02.323 350   93.42
      350 93.42
      350 93.42
31/07/2025 09:01:01.671 350   93.42
      350 93.42
      350 93.42
31/07/2025 09:00:39.018 50   93.54
      50 93.54
      50 93.54
31/07/2025 08:59:13.421 108   93.96
      108 93.96
      108 93.96
31/07/2025 08:57:41.534 10   93.44
      6 93.44
      4 93.44
      10 93.44
31/07/2025 08:57:38.694 20   93.90
      20 93.90
      20 93.90
31/07/2025 08:53:23.481 1   93.96
      1 93.96
      1 93.96
31/07/2025 08:53:04.150 5   93.96
      5 93.96
      5 93.96
31/07/2025 08:53:01.886 2   93.96
      2 93.96
      2 93.96
31/07/2025 08:52:50.984 10   93.96
      10 93.96
      10 93.96
31/07/2025 08:52:32.371 2   93.96
      2 93.96
      2 93.96
31/07/2025 08:52:16.945 50   93.44
      30 93.44
      20 93.44
      50 93.44
31/07/2025 08:50:28.894 27   93.96
      27 93.96
      27 93.96
31/07/2025 08:47:54.349 13   93.96
      13 93.96
      13 93.96
31/07/2025 08:42:39.796 40   93.96
      40 93.96
      40 93.96
31/07/2025 08:38:26.290 3   93.96
      3 93.96
      3 93.96
31/07/2025 08:38:17.560 3   93.52
      3 93.52
      3 93.52
31/07/2025 08:36:37.289 250   93.98
      200 93.98
      50 93.98
      250 93.98
31/07/2025 08:35:17.801 40   93.98
      40 93.98
      40 93.98
31/07/2025 08:35:05.606 65   93.98
      65 93.98
      27 93.98
      32 93.98
      6 93.98
31/07/2025 08:33:55.698 525   93.80
      525 93.80
      525 93.80
31/07/2025 08:33:42.362 400   93.78
      400 93.78
      370 93.78
      30 93.78
31/07/2025 08:32:34.863 16   93.80
      10 93.80
      3 93.80
      3 93.80
      16 93.80
31/07/2025 08:30:15.899 80   93.50
      30 93.50
      50 93.50
      80 93.50
31/07/2025 08:27:46.452 23   93.80
      3 93.80
      20 93.80
      23 93.80
31/07/2025 08:27:19.949 25   93.42
      7 93.42
      18 93.42
      25 93.42
31/07/2025 08:26:00.522 65   93.58
      65 93.58
      10 93.58
      55 93.58
31/07/2025 08:24:59.377 10   93.58
      10 93.58
      10 93.58
31/07/2025 08:23:43.600 1   93.98
      1 93.98
      1 93.98
31/07/2025 08:19:54.990 40   93.56
      40 93.56
      40 93.56
31/07/2025 08:17:00.705 110   93.56
      6 93.56
      27 93.56
      110 93.56
      57 93.56
      20 93.56
31/07/2025 08:16:29.982 4   93.56
      4 93.56
      4 93.56
31/07/2025 08:16:04.786 10   93.98
      10 93.98
      10 93.98
31/07/2025 08:15:38.352 32   93.98
      16 93.98
      8 93.98
      8 93.98
      32 93.98
31/07/2025 08:14:07.234 100   93.90
      100 93.90
      100 93.90
31/07/2025 08:14:04.335 6   93.66
      6 93.66
      6 93.66
31/07/2025 08:10:13.895 2   93.98
      2 93.98
      2 93.98
31/07/2025 08:10:12.257 25   93.52
      25 93.52
      25 93.52
31/07/2025 08:10:09.828 15   93.98
      15 93.98
      15 93.98
31/07/2025 08:09:47.978 50   93.98
      30 93.98
      20 93.98
      50 93.98
31/07/2025 08:08:50.651 3   93.98
      3 93.98
      3 93.98
31/07/2025 08:07:52.960 150   93.98
      20 93.98
      27 93.98
      3 93.98
      30 93.98
      150 93.98
      50 93.98
      17 93.98
      3 93.98
31/07/2025 08:06:07.652 3   93.42
      3 93.42
      3 93.42
31/07/2025 08:05:49.141 2   93.98
      2 93.98
      2 93.98
31/07/2025 08:03:16.097 175   93.36
      30 93.36
      30 93.36
      18 93.36
      175 93.36
      20 93.36
      27 93.36
      50 93.36
31/07/2025 08:03:13.986 1   93.98
      1 93.98
      1 93.98
31/07/2025 08:02:36.145 1   93.98
      1 93.98
      1 93.98
31/07/2025 08:02:27.186 5   93.98
      5 93.98
      5 93.98
31/07/2025 08:01:36.807 20   93.90
      20 93.90
      20 93.90
31/07/2025 08:01:32.148 1   93.98
      1 93.98
      1 93.98
31/07/2025 08:01:12.414 4   93.98
      4 93.98
      4 93.98
31/07/2025 08:00:47.551 25   93.98
      25 93.98
      25 93.98
31/07/2025 08:00:46.850 6   93.36
      6 93.36
      6 93.36
31/07/2025 08:00:42.120 4   93.36
      4 93.36
      4 93.36
31/07/2025 08:00:27.980 70   93.96
      70 93.96
      70 93.96
31/07/2025 08:00:20.296 22   93.98
      22 93.98
      22 93.98
31/07/2025 08:00:13.161 11   93.36
      5 93.36
      11 93.36
      6 93.36
31/07/2025 07:59:49.196 50   93.98
      50 93.98
      10 93.98
      40 93.98
31/07/2025 07:54:11.205 55   93.98
      55 93.98
      5 93.98
      50 93.98
31/07/2025 07:54:05.429 6   93.98
      6 93.98
      6 93.98
31/07/2025 07:53:06.367 220   93.90
      70 93.90
      27 93.90
      3 93.90
      20 93.90
      100 93.90
      220 93.90
31/07/2025 07:52:54.039 280   93.76
      280 93.76
      20 93.76
      60 93.76
      200 93.76
31/07/2025 07:51:41.370 15   93.88
      3 93.88
      3 93.88
      3 93.88
      2 93.88
      4 93.88
      15 93.88
31/07/2025 07:49:43.738 107   93.80
      107 93.80
      50 93.80
      27 93.80
      30 93.80
31/07/2025 07:47:05.768 285   93.34
      285 93.34
      189 93.34
      20 93.34
      30 93.34
      20 93.34
      20 93.34
      6 93.34
31/07/2025 07:47:02.080 2   93.34
      2 93.34
      2 93.34
31/07/2025 07:39:34.365 50   93.34
      6 93.34
      27 93.34
      17 93.34
      50 93.34
31/07/2025 07:36:32.665 50   93.86
      20 93.86
      30 93.86
      50 93.86
31/07/2025 07:36:32.585 20   93.86
      6 93.86
      14 93.86
      20 93.86
31/07/2025 07:31:36.328 200   93.44
      200 93.44
      200 93.44
31/07/2025 07:31:25.174 2   92.82
      2 92.82
      2 92.82
31/07/2025 07:30:57.877 200   93.44
      200 93.44
      200 93.44
31/07/2025 07:30:56.654 1   92.82
      1 92.82
      1 92.82
31/07/2025 07:30:49.969 73   93.00
      18 93.00
      5 93.00
      50 93.00
      73 93.00
31/07/2025 07:30:47.235 45   92.82
      45 92.82
      45 92.82
31/07/2025 07:30:44.498 1 130   92.82
      25 92.82
      5 92.82
      50 92.82
      80 92.82
      951 92.82
      10 92.82
      795 92.82
      7 92.82
      50 92.82
      99 92.82
      1 92.82
      30 92.82
      55 92.82
      1 92.82
      7 92.82
      9 92.82
      20 92.82
      65 92.82
31/07/2025 07:30:38.943 225   93.02
      10 93.02
      100 93.02
      225 93.02
      25 93.02
      20 93.02
      50 93.02
      20 93.02
31/07/2025 07:30:38.562 856   93.14
      20 93.14
      3 93.14
      48 93.14
      16 93.14
      50 93.14
      10 93.14
      17 93.14
      5 93.14
      50 93.14
      150 93.14
      856 93.14
      280 93.14
      200 93.14
      7 93.14
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)