Volkswagen AG VZ

297

229

93.44

Date Time Volume Order Volume Price
10/07/2025 10:36:52.452 350   93.44
      350 93.44
      350 93.44
10/07/2025 10:36:45.937 6   93.44
      6 93.44
      6 93.44
10/07/2025 10:36:17.850 335   93.46
      335 93.46
      25 93.46
      310 93.46
10/07/2025 10:36:04.083 3   93.38
      3 93.38
      3 93.38
10/07/2025 10:36:03.454 5   93.42
      5 93.42
      5 93.42
10/07/2025 10:35:34.691 3   93.38
      3 93.38
      3 93.38
10/07/2025 10:32:10.814 50   93.34
      50 93.34
      50 93.34
10/07/2025 10:31:05.648 10   93.34
      10 93.34
      10 93.34
10/07/2025 10:31:03.267 250   93.34
      250 93.34
      250 93.34
10/07/2025 10:31:02.713 30   93.32
      30 93.32
      30 93.32
10/07/2025 10:30:37.863 5   93.30
      5 93.30
      5 93.30
10/07/2025 10:30:27.882 1   93.28
      1 93.28
      1 93.28
10/07/2025 10:30:19.281 15   93.28
      15 93.28
      15 93.28
10/07/2025 10:30:00.224 150   93.30
      100 93.30
      150 93.30
      50 93.30
10/07/2025 10:29:29.247 225   93.28
      225 93.28
      225 93.28
10/07/2025 10:29:24.420 100   93.24
      100 93.24
      100 93.24
10/07/2025 10:28:14.203 40   93.28
      40 93.28
      40 93.28
10/07/2025 10:27:35.228 5   93.26
      5 93.26
      5 93.26
10/07/2025 10:27:02.010 100   93.18
      100 93.18
      100 93.18
10/07/2025 10:27:00.512 20   93.20
      20 93.20
      20 93.20
10/07/2025 10:26:40.603 40   93.18
      40 93.18
      40 93.18
10/07/2025 10:24:39.139 110   93.18
      110 93.18
      110 93.18
10/07/2025 10:23:58.005 500   93.20
      500 93.20
      500 93.20
10/07/2025 10:20:52.239 200   93.14
      200 93.14
      200 93.14
10/07/2025 10:20:47.969 100   93.06
      100 93.06
      100 93.06
10/07/2025 10:19:45.648 50   92.98
      50 92.98
      50 92.98
10/07/2025 10:19:29.592 10   93.04
      10 93.04
      10 93.04
10/07/2025 10:19:15.309 4   93.02
      4 93.02
      4 93.02
10/07/2025 10:19:08.470 2   93.04
      2 93.04
      2 93.04
10/07/2025 10:19:00.318 103   93.06
      103 93.06
      103 93.06
10/07/2025 10:18:55.559 20   93.06
      20 93.06
      20 93.06
10/07/2025 10:18:09.855 107   93.10
      107 93.10
      107 93.10
10/07/2025 10:18:05.542 190   93.08
      190 93.08
      190 93.08
10/07/2025 10:17:53.317 10   93.02
      10 93.02
      10 93.02
10/07/2025 10:16:29.805 440   92.96
      440 92.96
      440 92.96
10/07/2025 10:16:06.131 50   93.00
      50 93.00
      50 93.00
10/07/2025 10:15:00.962 1   92.96
      1 92.96
      1 92.96
10/07/2025 10:14:58.349 108   92.96
      108 92.96
      108 92.96
10/07/2025 10:13:12.690 21   92.82
      21 92.82
      21 92.82
10/07/2025 10:12:22.346 10   92.78
      10 92.78
      10 92.78
10/07/2025 10:12:03.919 8   92.82
      8 92.82
      8 92.82
10/07/2025 10:11:46.078 21   92.82
      21 92.82
      21 92.82
10/07/2025 10:11:22.037 3   92.80
      3 92.80
      3 92.80
10/07/2025 10:11:03.469 39   92.82
      39 92.82
      39 92.82
10/07/2025 10:10:01.217 52   92.82
      52 92.82
      52 92.82
10/07/2025 10:09:10.292 20   92.72
      20 92.72
      20 92.72
10/07/2025 10:09:03.911 25   92.74
      25 92.74
      25 92.74
10/07/2025 10:08:31.602 150   92.72
      150 92.72
      150 92.72
10/07/2025 10:07:42.014 135   92.66
      135 92.66
      135 92.66
10/07/2025 10:07:20.925 350   92.66
      350 92.66
      350 92.66
10/07/2025 10:06:54.185 200   92.74
      200 92.74
      200 92.74
10/07/2025 10:06:29.956 50   92.72
      50 92.72
      50 92.72
10/07/2025 10:06:20.043 350   92.72
      350 92.72
      350 92.72
10/07/2025 10:05:46.085 22   92.68
      22 92.68
      22 92.68
10/07/2025 10:05:45.125 30   92.72
      30 92.72
      30 92.72
10/07/2025 10:04:06.532 350   92.76
      350 92.76
      350 92.76
10/07/2025 10:03:50.637 100   92.72
      100 92.72
      100 92.72
10/07/2025 10:03:25.407 100   92.70
      100 92.70
      100 92.70
10/07/2025 10:02:49.945 75   92.72
      75 92.72
      75 92.72
10/07/2025 10:02:48.255 26   92.70
      26 92.70
      26 92.70
10/07/2025 10:02:23.658 26   92.68
      26 92.68
      26 92.68
10/07/2025 10:00:57.723 350   92.72
      350 92.72
      350 92.72
10/07/2025 10:00:06.690 4 500   92.66
      4 500 92.66
      4 500 92.66
10/07/2025 09:59:38.633 500   92.74
      500 92.74
      500 92.74
10/07/2025 09:59:26.971 50   92.78
      50 92.78
      50 92.78
10/07/2025 09:58:59.023 100   92.88
      100 92.88
      100 92.88
10/07/2025 09:57:10.680 30   92.96
      30 92.96
      30 92.96
10/07/2025 09:56:57.683 150   92.88
      150 92.88
      150 92.88
10/07/2025 09:56:21.725 3   92.90
      3 92.90
      3 92.90
10/07/2025 09:55:59.858 25   92.92
      25 92.92
      25 92.92
10/07/2025 09:54:46.603 10   92.86
      10 92.86
      10 92.86
10/07/2025 09:51:48.769 22   92.88
      22 92.88
      22 92.88
10/07/2025 09:51:29.710 350   93.00
      350 93.00
      350 93.00
10/07/2025 09:51:28.576 50   93.00
      50 93.00
      50 93.00
10/07/2025 09:51:27.782 10   93.00
      10 93.00
      10 93.00
10/07/2025 09:50:33.341 7   93.06
      7 93.06
      7 93.06
10/07/2025 09:50:31.266 2   93.06
      2 93.06
      2 93.06
10/07/2025 09:49:09.891 1   93.14
      1 93.14
      1 93.14
10/07/2025 09:48:54.146 20   93.12
      20 93.12
      20 93.12
10/07/2025 09:48:09.470 15   93.16
      15 93.16
      15 93.16
10/07/2025 09:47:00.647 3   93.14
      3 93.14
      3 93.14
10/07/2025 09:46:48.855 86   93.12
      86 93.12
      86 93.12
10/07/2025 09:46:34.642 21   93.16
      21 93.16
      21 93.16
10/07/2025 09:44:35.497 10   93.20
      10 93.20
      10 93.20
10/07/2025 09:44:08.860 50   93.22
      50 93.22
      50 93.22
10/07/2025 09:43:22.684 6   93.26
      6 93.26
      6 93.26
10/07/2025 09:42:57.975 41   93.30
      41 93.30
      41 93.30
10/07/2025 09:42:41.396 350   93.30
      350 93.30
      350 93.30
10/07/2025 09:42:13.380 150   93.28
      150 93.28
      150 93.28
10/07/2025 09:42:11.089 350   93.28
      350 93.28
      350 93.28
10/07/2025 09:41:49.840 9   93.30
      9 93.30
      9 93.30
10/07/2025 09:41:15.838 300   93.28
      300 93.28
      300 93.28
10/07/2025 09:41:07.625 50   93.24
      50 93.24
      50 93.24
10/07/2025 09:41:03.198 25   93.24
      25 93.24
      25 93.24
10/07/2025 09:40:27.166 30   93.16
      30 93.16
      30 93.16
10/07/2025 09:39:59.595 1   93.18
      1 93.18
      1 93.18
10/07/2025 09:39:58.543 25   93.22
      25 93.22
      25 93.22
10/07/2025 09:39:53.103 2   93.22
      2 93.22
      2 93.22
10/07/2025 09:39:25.249 1   93.16
      1 93.16
      1 93.16
10/07/2025 09:38:29.054 20   93.18
      20 93.18
      20 93.18
10/07/2025 09:38:05.682 3   93.10
      3 93.10
      3 93.10
10/07/2025 09:37:42.332 1   93.16
      1 93.16
      1 93.16
10/07/2025 09:36:37.731 75   93.10
      75 93.10
      75 93.10
10/07/2025 09:36:17.929 76   93.14
      76 93.14
      76 93.14
10/07/2025 09:35:45.455 37   93.22
      37 93.22
      37 93.22
10/07/2025 09:35:30.732 80   93.24
      80 93.24
      80 93.24
10/07/2025 09:35:03.882 120   93.24
      120 93.24
      120 93.24
10/07/2025 09:35:03.099 79   93.20
      79 93.20
      79 93.20
10/07/2025 09:35:02.984 1   93.22
      1 93.22
      1 93.22
10/07/2025 09:34:54.072 318   93.22
      318 93.22
      318 93.22
10/07/2025 09:34:49.271 10   93.22
      10 93.22
      10 93.22
10/07/2025 09:34:33.965 3   93.28
      3 93.28
      3 93.28
10/07/2025 09:34:17.511 1   93.28
      1 93.28
      1 93.28
10/07/2025 09:33:54.227 60   93.20
      60 93.20
      60 93.20
10/07/2025 09:33:11.423 4   93.22
      4 93.22
      4 93.22
10/07/2025 09:32:28.886 3   93.26
      3 93.26
      3 93.26
10/07/2025 09:31:16.188 1   93.36
      1 93.36
      1 93.36
10/07/2025 09:31:11.584 3   93.34
      3 93.34
      3 93.34
10/07/2025 09:30:32.852 1   93.38
      1 93.38
      1 93.38
10/07/2025 09:30:32.494 16   93.32
      16 93.32
      16 93.32
10/07/2025 09:30:25.419 5   93.30
      5 93.30
      5 93.30
10/07/2025 09:30:21.268 85   93.30
      85 93.30
      85 93.30
10/07/2025 09:30:06.883 50   93.30
      50 93.30
      50 93.30
10/07/2025 09:30:04.053 300   93.28
      300 93.28
      300 93.28
10/07/2025 09:29:58.563 400   93.22
      400 93.22
      400 93.22
10/07/2025 09:29:28.292 11   93.18
      11 93.18
      11 93.18
10/07/2025 09:28:57.297 1   93.18
      1 93.18
      1 93.18
10/07/2025 09:28:49.746 10   93.18
      10 93.18
      10 93.18
10/07/2025 09:28:08.543 10   93.20
      10 93.20
      10 93.20
10/07/2025 09:26:42.522 100   93.20
      100 93.20
      100 93.20
10/07/2025 09:26:09.273 350   93.08
      350 93.08
      350 93.08
10/07/2025 09:25:48.475 11   93.02
      11 93.02
      11 93.02
10/07/2025 09:25:45.544 250   93.02
      250 93.02
      250 93.02
10/07/2025 09:24:15.141 108   93.16
      108 93.16
      108 93.16
10/07/2025 09:24:06.791 50   93.10
      50 93.10
      50 93.10
10/07/2025 09:23:34.980 6   93.14
      6 93.14
      6 93.14
10/07/2025 09:23:30.395 60   93.14
      60 93.14
      60 93.14
10/07/2025 09:23:28.394 14   93.14
      14 93.14
      14 93.14
10/07/2025 09:23:22.338 2   93.14
      2 93.14
      2 93.14
10/07/2025 09:23:11.412 250   93.06
      250 93.06
      250 93.06
10/07/2025 09:22:02.532 110   92.96
      110 92.96
      110 92.96
10/07/2025 09:21:27.452 6   93.00
      6 93.00
      6 93.00
10/07/2025 09:20:09.948 250   92.98
      250 92.98
      250 92.98
10/07/2025 09:20:03.462 350   92.98
      350 92.98
      350 92.98
10/07/2025 09:19:58.598 91   93.00
      91 93.00
      91 93.00
10/07/2025 09:19:01.942 1   92.84
      1 92.84
      1 92.84
10/07/2025 09:18:20.090 10   92.74
      10 92.74
      10 92.74
10/07/2025 09:18:08.965 220   92.70
      220 92.70
      220 92.70
10/07/2025 09:17:58.512 50   92.74
      50 92.74
      50 92.74
10/07/2025 09:17:56.116 31   92.70
      31 92.70
      31 92.70
10/07/2025 09:17:41.078 100   92.70
      100 92.70
      100 92.70
10/07/2025 09:15:56.158 11   93.04
      11 93.04
      11 93.04
10/07/2025 09:15:37.609 35   92.96
      35 92.96
      35 92.96
10/07/2025 09:15:03.629 20   93.08
      20 93.08
      20 93.08
10/07/2025 09:13:30.638 11   92.92
      11 92.92
      11 92.92
10/07/2025 09:12:52.167 350   92.86
      350 92.86
      350 92.86
10/07/2025 09:12:36.945 150   92.90
      150 92.90
      150 92.90
10/07/2025 09:12:12.776 25   93.06
      25 93.06
      25 93.06
10/07/2025 09:11:04.134 350   93.00
      350 93.00
      350 93.00
10/07/2025 09:10:59.241 16   93.02
      16 93.02
      16 93.02
10/07/2025 09:10:11.864 350   92.90
      350 92.90
      350 92.90
10/07/2025 09:09:22.240 100   93.06
      100 93.06
      100 93.06
10/07/2025 09:08:46.635 12   93.14
      12 93.14
      12 93.14
10/07/2025 09:07:21.301 2   93.16
      2 93.16
      2 93.16
10/07/2025 09:07:06.347 1   93.24
      1 93.24
      1 93.24
10/07/2025 09:07:00.563 100   93.20
      100 93.20
      100 93.20
10/07/2025 09:06:23.945 100   93.18
      100 93.18
      100 93.18
10/07/2025 09:06:15.718 19   93.10
      19 93.10
      19 93.10
10/07/2025 09:05:58.343 50   93.00
      50 93.00
      50 93.00
10/07/2025 09:04:56.193 11   92.80
      11 92.80
      11 92.80
10/07/2025 09:03:05.064 20   92.68
      20 92.68
      20 92.68
10/07/2025 09:01:42.363 50   92.74
      50 92.74
      50 92.74
10/07/2025 09:01:40.647 350   92.74
      350 92.74
      350 92.74
10/07/2025 09:01:23.241 11   92.70
      11 92.70
      11 92.70
10/07/2025 09:01:21.049 25   92.70
      25 92.70
      25 92.70
10/07/2025 09:00:42.160 43   92.74
      43 92.74
      43 92.74
10/07/2025 08:57:05.728 75   92.52
      75 92.52
      75 92.52
10/07/2025 08:55:12.109 250   92.88
      25 92.88
      25 92.88
      10 92.88
      184 92.88
      250 92.88
      6 92.88
10/07/2025 08:54:03.472 23   92.52
      23 92.52
      23 92.52
10/07/2025 08:52:10.106 200   92.52
      10 92.52
      20 92.52
      200 92.52
      25 92.52
      95 92.52
      20 92.52
      30 92.52
10/07/2025 08:48:21.235 4   92.88
      4 92.88
      4 92.88
10/07/2025 08:47:07.993 53   92.56
      53 92.56
      28 92.56
      25 92.56
10/07/2025 08:43:52.556 6   92.64
      6 92.64
      6 92.64
10/07/2025 08:43:48.230 25   92.88
      25 92.88
      25 92.88
10/07/2025 08:42:07.719 25   92.88
      25 92.88
      25 92.88
10/07/2025 08:41:16.402 1   92.58
      1 92.58
      1 92.58
10/07/2025 08:40:05.564 26   92.88
      1 92.88
      26 92.88
      25 92.88
10/07/2025 08:34:31.184 32   92.88
      10 92.88
      22 92.88
      32 92.88
10/07/2025 08:33:05.866 5   92.88
      5 92.88
      5 92.88
10/07/2025 08:29:49.152 169   92.80
      15 92.80
      28 92.80
      169 92.80
      6 92.80
      40 92.80
      30 92.80
      25 92.80
      25 92.80
10/07/2025 08:24:11.950 6   92.62
      6 92.62
      6 92.62
10/07/2025 08:22:52.243 8   92.88
      8 92.88
      8 92.88
10/07/2025 08:19:59.726 6   92.88
      6 92.88
      6 92.88
10/07/2025 08:19:31.060 6   92.76
      6 92.76
      6 92.76
10/07/2025 08:19:26.685 250   92.52
      250 92.52
      250 92.52
10/07/2025 08:19:19.931 165   92.60
      55 92.60
      10 92.60
      100 92.60
      165 92.60
10/07/2025 08:18:53.849 400   92.68
      400 92.68
      400 92.68
10/07/2025 08:18:52.089 400   92.68
      400 92.68
      50 92.68
      310 92.68
      40 92.68
10/07/2025 08:18:50.216 198   92.76
      10 92.76
      30 92.76
      28 92.76
      15 92.76
      30 92.76
      20 92.76
      25 92.76
      198 92.76
      40 92.76
10/07/2025 08:17:52.207 80   93.18
      53 93.18
      27 93.18
      80 93.18
10/07/2025 08:16:53.089 10   93.18
      10 93.18
      10 93.18
10/07/2025 08:16:52.047 20   93.18
      20 93.18
      20 93.18
10/07/2025 08:16:44.789 15   93.18
      15 93.18
      15 93.18
10/07/2025 08:14:02.932 30   93.18
      28 93.18
      30 93.18
      2 93.18
10/07/2025 08:13:44.762 27   93.18
      10 93.18
      2 93.18
      27 93.18
      15 93.18
10/07/2025 08:10:10.914 1   92.72
      1 92.72
      1 92.72
10/07/2025 08:07:56.865 3   92.68
      3 92.68
      3 92.68
10/07/2025 08:07:31.773 1   93.18
      1 93.18
      1 93.18
10/07/2025 08:06:47.205 1   93.18
      1 93.18
      1 93.18
10/07/2025 08:05:55.743 3   92.68
      3 92.68
      3 92.68
10/07/2025 08:03:50.157 100   93.10
      100 93.10
      100 93.10
10/07/2025 08:02:53.964 19   92.68
      15 92.68
      4 92.68
      19 92.68
10/07/2025 08:02:28.006 50   93.08
      50 93.08
      30 93.08
      20 93.08
10/07/2025 08:01:39.646 7   92.68
      7 92.68
      7 92.68
10/07/2025 08:00:51.335 16   92.68
      8 92.68
      16 92.68
      8 92.68
10/07/2025 08:00:37.961 28   93.08
      25 93.08
      3 93.08
      28 93.08
10/07/2025 08:00:22.121 100   92.70
      30 92.70
      60 92.70
      100 92.70
      10 92.70
10/07/2025 08:00:22.060 5   92.68
      5 92.68
      5 92.68
10/07/2025 08:00:13.895 34   93.08
      34 93.08
      6 93.08
      18 93.08
      10 93.08
10/07/2025 07:54:27.864 199   92.80
      199 92.80
      179 92.80
      20 92.80
10/07/2025 07:54:24.314 6   92.82
      6 92.82
      6 92.82
10/07/2025 07:54:20.206 10   92.88
      10 92.88
      10 92.88
10/07/2025 07:54:16.703 40   93.00
      10 93.00
      40 93.00
      30 93.00
10/07/2025 07:52:46.881 18   93.10
      18 93.10
      18 93.10
10/07/2025 07:50:43.091 15   93.18
      15 93.18
      15 93.18
10/07/2025 07:50:06.439 20   93.18
      20 93.18
      10 93.18
      10 93.18
10/07/2025 07:47:08.219 3   93.18
      3 93.18
      3 93.18
10/07/2025 07:32:06.196 115   93.00
      6 93.00
      109 93.00
      115 93.00
10/07/2025 07:32:03.082 362   93.02
      120 93.02
      10 93.02
      30 93.02
      10 93.02
      16 93.02
      70 93.02
      5 93.02
      10 93.02
      20 93.02
      32 93.02
      1 93.02
      15 93.02
      11 93.02
      140 93.02
      69 93.02
      65 93.02
      100 93.02
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)