Volkswagen AG VZ

258

206

103.55

Date Time Volume Order Volume Price
18/12/2025 11:43:20.695 50   103.55
      50 103.55
      50 103.55
18/12/2025 11:42:19.008 50   103.55
      50 103.55
      50 103.55
18/12/2025 11:42:18.002 8   103.55
      8 103.55
      8 103.55
18/12/2025 11:41:09.095 70   103.55
      70 103.55
      70 103.55
18/12/2025 11:40:22.959 20   103.50
      20 103.50
      20 103.50
18/12/2025 11:37:54.739 15   103.65
      15 103.65
      15 103.65
18/12/2025 11:37:22.359 100   103.65
      100 103.65
      100 103.65
18/12/2025 11:37:06.680 9   103.50
      9 103.50
      9 103.50
18/12/2025 11:35:29.231 450   103.55
      450 103.55
      450 103.55
18/12/2025 11:32:27.121 100   103.55
      100 103.55
      100 103.55
18/12/2025 11:32:17.382 196   103.55
      100 103.55
      96 103.55
      196 103.55
18/12/2025 11:31:27.864 450   103.55
      450 103.55
      450 103.55
18/12/2025 11:30:40.861 100   103.55
      100 103.55
      100 103.55
18/12/2025 11:29:11.163 22   103.55
      22 103.55
      22 103.55
18/12/2025 11:28:56.152 30   103.50
      30 103.50
      30 103.50
18/12/2025 11:28:56.030 117   103.45
      117 103.45
      117 103.45
18/12/2025 11:27:31.424 450   103.50
      450 103.50
      450 103.50
18/12/2025 11:25:43.760 1 653   103.40
      1 653 103.40
      1 226 103.40
      427 103.40
18/12/2025 11:23:50.773 350   103.45
      350 103.45
      350 103.45
18/12/2025 11:23:30.300 35   103.50
      35 103.50
      35 103.50
18/12/2025 11:22:15.770 50   103.50
      50 103.50
      50 103.50
18/12/2025 11:21:48.104 148   103.50
      148 103.50
      148 103.50
18/12/2025 11:21:39.875 350   103.50
      350 103.50
      350 103.50
18/12/2025 11:21:19.202 2   103.50
      2 103.50
      2 103.50
18/12/2025 11:20:05.475 15   103.45
      15 103.45
      15 103.45
18/12/2025 11:19:16.817 10   103.45
      10 103.45
      10 103.45
18/12/2025 11:18:03.161 40   103.45
      40 103.45
      40 103.45
18/12/2025 11:17:36.618 15   103.45
      15 103.45
      15 103.45
18/12/2025 11:15:54.147 400   103.45
      400 103.45
      400 103.45
18/12/2025 11:15:37.875 10   103.45
      10 103.45
      10 103.45
18/12/2025 11:14:28.223 220   103.40
      220 103.40
      220 103.40
18/12/2025 11:08:41.500 350   103.45
      350 103.45
      350 103.45
18/12/2025 11:08:37.179 100   103.45
      100 103.45
      100 103.45
18/12/2025 11:08:23.873 94   103.40
      94 103.40
      94 103.40
18/12/2025 11:07:37.538 100   103.45
      100 103.45
      100 103.45
18/12/2025 11:06:30.248 450   103.45
      250 103.45
      200 103.45
      450 103.45
18/12/2025 11:05:56.972 190   103.40
      190 103.40
      190 103.40
18/12/2025 11:05:52.069 193   103.45
      193 103.45
      193 103.45
18/12/2025 11:03:52.753 31   103.35
      31 103.35
      31 103.35
18/12/2025 11:03:16.059 250   103.40
      250 103.40
      250 103.40
18/12/2025 11:01:52.160 1   103.45
      1 103.45
      1 103.45
18/12/2025 11:01:01.227 30   103.35
      30 103.35
      30 103.35
18/12/2025 10:59:31.476 50   103.25
      50 103.25
      50 103.25
18/12/2025 10:59:01.599 20   103.35
      20 103.35
      20 103.35
18/12/2025 10:56:37.318 1   103.35
      1 103.35
      1 103.35
18/12/2025 10:56:25.134 10   103.25
      10 103.25
      10 103.25
18/12/2025 10:56:13.455 1   103.25
      1 103.25
      1 103.25
18/12/2025 10:56:10.481 150   103.25
      150 103.25
      150 103.25
18/12/2025 10:55:28.896 34   103.30
      34 103.30
      34 103.30
18/12/2025 10:53:58.860 5   103.40
      5 103.40
      5 103.40
18/12/2025 10:52:50.071 39   103.35
      39 103.35
      39 103.35
18/12/2025 10:52:37.286 15   103.35
      15 103.35
      5 103.35
      10 103.35
18/12/2025 10:48:48.687 25   103.40
      25 103.40
      25 103.40
18/12/2025 10:47:45.592 450   103.30
      450 103.30
      450 103.30
18/12/2025 10:46:41.577 25   103.30
      25 103.30
      25 103.30
18/12/2025 10:42:26.437 150   103.50
      150 103.50
      150 103.50
18/12/2025 10:39:57.741 25   103.45
      25 103.45
      25 103.45
18/12/2025 10:39:10.897 200   103.50
      200 103.50
      200 103.50
18/12/2025 10:36:52.479 30   103.40
      30 103.40
      30 103.40
18/12/2025 10:34:55.070 200   103.40
      200 103.40
      200 103.40
18/12/2025 10:34:53.675 1 085   103.40
      95 103.40
      1 000 103.40
      85 103.40
      500 103.40
      490 103.40
18/12/2025 10:34:35.982 450   103.45
      450 103.45
      450 103.45
18/12/2025 10:34:04.174 450   103.50
      450 103.50
      450 103.50
18/12/2025 10:31:25.227 33   103.50
      33 103.50
      33 103.50
18/12/2025 10:29:53.814 14   103.45
      14 103.45
      14 103.45
18/12/2025 10:29:32.639 60   103.55
      60 103.55
      60 103.55
18/12/2025 10:29:23.318 299   103.50
      299 103.50
      299 103.50
18/12/2025 10:26:59.758 94   103.45
      94 103.45
      94 103.45
18/12/2025 10:26:57.177 1   103.55
      1 103.55
      1 103.55
18/12/2025 10:25:58.322 10   103.55
      10 103.55
      10 103.55
18/12/2025 10:25:40.637 50   103.55
      50 103.55
      50 103.55
18/12/2025 10:24:53.991 150   103.45
      150 103.45
      150 103.45
18/12/2025 10:19:35.659 150   103.20
      19 103.20
      131 103.20
      150 103.20
18/12/2025 10:18:52.407 350   103.30
      350 103.30
      350 103.30
18/12/2025 10:16:47.324 10   103.20
      10 103.20
      10 103.20
18/12/2025 10:16:19.717 650   103.25
      450 103.25
      200 103.25
      650 103.25
18/12/2025 10:16:09.833 8   103.25
      8 103.25
      8 103.25
18/12/2025 10:16:06.558 20   103.25
      20 103.25
      20 103.25
18/12/2025 10:16:06.471 9   103.25
      9 103.25
      9 103.25
18/12/2025 10:14:04.388 4   103.30
      4 103.30
      4 103.30
18/12/2025 10:11:25.606 290   103.30
      290 103.30
      290 103.30
18/12/2025 10:11:20.436 30   103.30
      30 103.30
      30 103.30
18/12/2025 10:10:58.036 406   103.30
      406 103.30
      406 103.30
18/12/2025 10:10:49.852 30   103.30
      30 103.30
      30 103.30
18/12/2025 10:09:12.209 20   103.35
      20 103.35
      20 103.35
18/12/2025 10:08:49.462 30   103.35
      30 103.35
      30 103.35
18/12/2025 10:07:46.175 1   103.35
      1 103.35
      1 103.35
18/12/2025 10:07:37.013 100   103.35
      100 103.35
      100 103.35
18/12/2025 10:06:45.700 200   103.40
      200 103.40
      200 103.40
18/12/2025 10:04:44.458 50   103.40
      50 103.40
      50 103.40
18/12/2025 10:03:40.726 200   103.30
      200 103.30
      200 103.30
18/12/2025 10:02:25.058 350   103.30
      50 103.30
      350 103.30
      300 103.30
18/12/2025 10:01:42.279 35   103.30
      35 103.30
      35 103.30
18/12/2025 10:00:16.568 5   103.40
      5 103.40
      5 103.40
18/12/2025 09:56:35.172 9   103.40
      9 103.40
      9 103.40
18/12/2025 09:56:12.565 10   103.40
      10 103.40
      10 103.40
18/12/2025 09:56:05.338 1   103.50
      1 103.50
      1 103.50
18/12/2025 09:55:29.893 2   103.45
      2 103.45
      2 103.45
18/12/2025 09:55:00.364 17   103.50
      17 103.50
      17 103.50
18/12/2025 09:54:51.771 50   103.50
      50 103.50
      50 103.50
18/12/2025 09:54:37.809 1   103.55
      1 103.55
      1 103.55
18/12/2025 09:54:35.822 1   103.55
      1 103.55
      1 103.55
18/12/2025 09:54:23.035 1   103.50
      1 103.50
      1 103.50
18/12/2025 09:53:56.611 2   103.50
      2 103.50
      2 103.50
18/12/2025 09:53:56.397 54   103.50
      25 103.50
      49 103.50
      27 103.50
      2 103.50
      5 103.50
18/12/2025 09:53:56.287 12   103.50
      10 103.50
      2 103.50
      12 103.50
18/12/2025 09:52:09.434 4   103.55
      4 103.55
      4 103.55
18/12/2025 09:50:47.189 41   103.55
      41 103.55
      41 103.55
18/12/2025 09:50:20.256 30   103.55
      30 103.55
      30 103.55
18/12/2025 09:49:46.153 35   103.60
      35 103.60
      35 103.60
18/12/2025 09:49:46.071 221   103.60
      221 103.60
      221 103.60
18/12/2025 09:49:35.621 300   103.65
      300 103.65
      300 103.65
18/12/2025 09:48:59.100 19   103.70
      19 103.70
      19 103.70
18/12/2025 09:48:53.965 450   103.70
      450 103.70
      450 103.70
18/12/2025 09:48:50.896 300   103.70
      300 103.70
      300 103.70
18/12/2025 09:47:11.371 25   103.90
      25 103.90
      25 103.90
18/12/2025 09:47:08.505 130   103.90
      130 103.90
      130 103.90
18/12/2025 09:45:42.905 450   103.85
      450 103.85
      450 103.85
18/12/2025 09:44:11.672 51   103.80
      51 103.80
      51 103.80
18/12/2025 09:42:36.003 100   103.85
      100 103.85
      100 103.85
18/12/2025 09:42:34.185 450   103.85
      450 103.85
      450 103.85
18/12/2025 09:42:29.823 450   103.85
      450 103.85
      450 103.85
18/12/2025 09:39:25.288 30   103.95
      30 103.95
      30 103.95
18/12/2025 09:34:48.092 50   104.10
      50 104.10
      50 104.10
18/12/2025 09:34:27.426 50   104.05
      50 104.05
      50 104.05
18/12/2025 09:34:18.364 450   104.05
      450 104.05
      450 104.05
18/12/2025 09:33:54.565 10   104.05
      10 104.05
      10 104.05
18/12/2025 09:33:42.053 150   104.10
      150 104.10
      150 104.10
18/12/2025 09:33:12.843 15   104.05
      15 104.05
      15 104.05
18/12/2025 09:33:09.327 20   104.10
      20 104.10
      20 104.10
18/12/2025 09:30:19.108 5   104.00
      5 104.00
      5 104.00
18/12/2025 09:29:58.824 450   103.85
      450 103.85
      450 103.85
18/12/2025 09:29:55.108 445   103.90
      40 103.90
      405 103.90
      445 103.90
18/12/2025 09:29:36.689 450   103.90
      450 103.90
      450 103.90
18/12/2025 09:29:18.715 25   103.80
      25 103.80
      25 103.80
18/12/2025 09:26:23.565 50   103.85
      50 103.85
      50 103.85
18/12/2025 09:25:11.833 450   103.90
      450 103.90
      450 103.90
18/12/2025 09:25:06.867 1   104.00
      1 104.00
      1 104.00
18/12/2025 09:24:27.536 9   103.95
      9 103.95
      9 103.95
18/12/2025 09:21:57.905 3   104.10
      3 104.10
      3 104.10
18/12/2025 09:21:57.748 300   104.10
      32 104.10
      268 104.10
      300 104.10
18/12/2025 09:21:50.420 1   104.20
      1 104.20
      1 104.20
18/12/2025 09:21:03.920 1   104.20
      1 104.20
      1 104.20
18/12/2025 09:20:13.437 10   104.10
      10 104.10
      10 104.10
18/12/2025 09:18:31.912 50   104.25
      50 104.25
      50 104.25
18/12/2025 09:17:42.294 7   104.10
      7 104.10
      7 104.10
18/12/2025 09:17:19.213 1   104.10
      1 104.10
      1 104.10
18/12/2025 09:16:51.843 260   104.20
      260 104.20
      260 104.20
18/12/2025 09:16:35.752 4   104.15
      4 104.15
      4 104.15
18/12/2025 09:14:48.362 5   104.25
      5 104.25
      5 104.25
18/12/2025 09:14:14.074 50   104.35
      50 104.35
      50 104.35
18/12/2025 09:13:49.102 25   104.45
      25 104.45
      25 104.45
18/12/2025 09:13:02.550 1   104.25
      1 104.25
      1 104.25
18/12/2025 09:12:49.348 200   104.30
      200 104.30
      200 104.30
18/12/2025 09:10:23.553 38   104.30
      28 104.30
      38 104.30
      10 104.30
18/12/2025 09:09:13.292 300   104.30
      300 104.30
      300 104.30
18/12/2025 09:08:07.695 350   104.20
      350 104.20
      350 104.20
18/12/2025 09:08:01.042 450   104.20
      450 104.20
      450 104.20
18/12/2025 09:06:58.992 450   104.10
      450 104.10
      450 104.10
18/12/2025 09:02:20.276 59   103.90
      59 103.90
      59 103.90
18/12/2025 09:01:36.584 1   103.95
      1 103.95
      1 103.95
18/12/2025 09:01:11.542 60   103.90
      60 103.90
      60 103.90
18/12/2025 09:00:43.057 200   103.90
      200 103.90
      200 103.90
18/12/2025 09:00:42.960 100   103.95
      100 103.95
      100 103.95
18/12/2025 08:59:21.900 200   104.15
      200 104.15
      200 104.15
18/12/2025 08:58:39.847 20   104.15
      20 104.15
      20 104.15
18/12/2025 08:55:39.873 10   104.40
      10 104.40
      10 104.40
18/12/2025 08:53:17.586 50   104.40
      50 104.40
      50 104.40
18/12/2025 08:52:48.053 350   104.40
      350 104.40
      350 104.40
18/12/2025 08:52:02.125 300   104.40
      300 104.40
      300 104.40
18/12/2025 08:48:10.401 100   104.40
      20 104.40
      100 104.40
      80 104.40
18/12/2025 08:47:32.741 20   104.15
      20 104.15
      20 104.15
18/12/2025 08:45:18.490 350   104.40
      24 104.40
      350 104.40
      326 104.40
18/12/2025 08:44:08.905 180   104.15
      180 104.15
      156 104.15
      24 104.15
18/12/2025 08:39:00.315 25   104.40
      25 104.40
      25 104.40
18/12/2025 08:38:46.773 4   104.15
      4 104.15
      4 104.15
18/12/2025 08:38:34.879 25   104.40
      25 104.40
      25 104.40
18/12/2025 08:35:40.323 145   104.40
      145 104.40
      145 104.40
18/12/2025 08:35:34.178 355   104.40
      350 104.40
      5 104.40
      355 104.40
18/12/2025 08:33:50.082 350   104.40
      6 104.40
      50 104.40
      20 104.40
      24 104.40
      20 104.40
      20 104.40
      350 104.40
      210 104.40
18/12/2025 08:33:47.897 14   104.15
      14 104.15
      6 104.15
      3 104.15
      5 104.15
18/12/2025 08:31:10.472 2   104.40
      2 104.40
      2 104.40
18/12/2025 08:29:02.087 1   104.40
      1 104.40
      1 104.40
18/12/2025 08:28:50.573 15   104.40
      15 104.40
      15 104.40
18/12/2025 08:26:57.646 12   104.15
      12 104.15
      12 104.15
18/12/2025 08:18:23.355 2   104.40
      2 104.40
      2 104.40
18/12/2025 08:16:49.938 100   104.15
      100 104.15
      100 104.15
18/12/2025 08:15:10.823 200   104.15
      200 104.15
      200 104.15
18/12/2025 08:14:34.093 329   104.15
      329 104.15
      50 104.15
      255 104.15
      24 104.15
18/12/2025 08:10:04.593 200   104.40
      200 104.40
      20 104.40
      180 104.40
18/12/2025 08:09:11.526 47   104.40
      24 104.40
      3 104.40
      20 104.40
      47 104.40
18/12/2025 08:06:05.459 1   104.40
      1 104.40
      1 104.40
18/12/2025 08:05:57.379 3   104.15
      3 104.15
      3 104.15
18/12/2025 08:05:24.009 1   104.15
      1 104.15
      1 104.15
18/12/2025 08:00:18.977 1   104.40
      1 104.40
      1 104.40
18/12/2025 08:00:12.587 15   104.40
      15 104.40
      10 104.40
      5 104.40
18/12/2025 08:00:08.385 5   104.15
      5 104.15
      5 104.15
18/12/2025 08:00:07.772 5   104.15
      5 104.15
      5 104.15
18/12/2025 07:57:39.853 2   104.15
      2 104.15
      2 104.15
18/12/2025 07:55:14.131 10   104.15
      10 104.15
      10 104.15
18/12/2025 07:54:34.496 15   104.15
      15 104.15
      15 104.15
18/12/2025 07:49:17.666 30   104.15
      30 104.15
      1 104.15
      5 104.15
      24 104.15
18/12/2025 07:48:55.134 8   104.40
      8 104.40
      8 104.40
18/12/2025 07:37:32.622 3   104.15
      3 104.15
      3 104.15
18/12/2025 07:30:55.276 2   104.15
      2 104.15
      2 104.15
18/12/2025 07:30:05.707 211   104.30
      50 104.30
      3 104.30
      3 104.30
      10 104.30
      10 104.30
      8 104.30
      100 104.30
      111 104.30
      77 104.30
      50 104.30
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)