Volkswagen AG VZ

298

243

97.18

Date Time Volume Order Volume Price
14/11/2025 10:56:39.073 300   97.18
      300 97.18
      300 97.18
14/11/2025 10:56:36.189 20   97.18
      20 97.18
      20 97.18
14/11/2025 10:55:50.660 380   97.20
      380 97.20
      380 97.20
14/11/2025 10:55:42.342 350   97.20
      350 97.20
      350 97.20
14/11/2025 10:55:29.046 30   97.18
      30 97.18
      30 97.18
14/11/2025 10:55:27.426 55   97.18
      55 97.18
      55 97.18
14/11/2025 10:53:35.363 40   97.22
      40 97.22
      40 97.22
14/11/2025 10:53:22.426 50   97.22
      50 97.22
      50 97.22
14/11/2025 10:53:20.889 100   97.26
      100 97.26
      100 97.26
14/11/2025 10:52:49.823 8   97.22
      8 97.22
      8 97.22
14/11/2025 10:51:28.859 50   97.18
      50 97.18
      50 97.18
14/11/2025 10:51:00.094 30   97.20
      30 97.20
      30 97.20
14/11/2025 10:50:47.601 40   97.20
      40 97.20
      40 97.20
14/11/2025 10:50:47.522 5   97.20
      5 97.20
      5 97.20
14/11/2025 10:48:20.730 110   97.26
      110 97.26
      110 97.26
14/11/2025 10:47:56.007 80   97.28
      80 97.28
      80 97.28
14/11/2025 10:47:52.568 100   97.28
      100 97.28
      100 97.28
14/11/2025 10:47:29.072 150   97.28
      130 97.28
      20 97.28
      150 97.28
14/11/2025 10:46:56.472 87   97.30
      87 97.30
      87 97.30
14/11/2025 10:46:34.583 60   97.34
      60 97.34
      60 97.34
14/11/2025 10:46:10.586 104   97.30
      104 97.30
      104 97.30
14/11/2025 10:46:10.522 30   97.30
      30 97.30
      30 97.30
14/11/2025 10:45:22.481 75   97.38
      75 97.38
      75 97.38
14/11/2025 10:45:21.981 200   97.42
      200 97.42
      200 97.42
14/11/2025 10:44:02.443 40   97.38
      40 97.38
      40 97.38
14/11/2025 10:43:20.415 200   97.40
      200 97.40
      200 97.40
14/11/2025 10:43:06.302 100   97.42
      100 97.42
      100 97.42
14/11/2025 10:41:30.945 50   97.40
      50 97.40
      50 97.40
14/11/2025 10:41:10.784 33   97.40
      33 97.40
      33 97.40
14/11/2025 10:41:01.795 1   97.40
      1 97.40
      1 97.40
14/11/2025 10:40:15.759 51   97.44
      51 97.44
      51 97.44
14/11/2025 10:40:05.829 20   97.44
      20 97.44
      20 97.44
14/11/2025 10:39:34.843 11   97.44
      11 97.44
      11 97.44
14/11/2025 10:38:48.106 10   97.48
      10 97.48
      10 97.48
14/11/2025 10:38:03.951 46   97.54
      46 97.54
      46 97.54
14/11/2025 10:35:51.777 44   97.58
      44 97.58
      44 97.58
14/11/2025 10:35:08.797 450   97.60
      450 97.60
      450 97.60
14/11/2025 10:34:23.041 4   97.64
      4 97.64
      4 97.64
14/11/2025 10:34:18.225 20   97.64
      20 97.64
      20 97.64
14/11/2025 10:30:25.958 55   97.68
      55 97.68
      55 97.68
14/11/2025 10:29:58.932 2   97.68
      2 97.68
      2 97.68
14/11/2025 10:29:24.583 5   97.74
      5 97.74
      5 97.74
14/11/2025 10:29:01.429 100   97.76
      100 97.76
      100 97.76
14/11/2025 10:28:43.201 6   97.74
      6 97.74
      6 97.74
14/11/2025 10:28:21.278 103   97.74
      103 97.74
      103 97.74
14/11/2025 10:27:24.976 400   97.76
      400 97.76
      400 97.76
14/11/2025 10:23:02.675 30   97.70
      30 97.70
      30 97.70
14/11/2025 10:22:45.104 100   97.70
      100 97.70
      100 97.70
14/11/2025 10:22:10.767 500   97.74
      500 97.74
      500 97.74
14/11/2025 10:21:43.625 26   97.72
      26 97.72
      26 97.72
14/11/2025 10:20:44.643 130   97.70
      130 97.70
      130 97.70
14/11/2025 10:20:23.566 170   97.66
      150 97.66
      170 97.66
      20 97.66
14/11/2025 10:20:07.650 350   97.70
      350 97.70
      350 97.70
14/11/2025 10:17:45.700 22   97.70
      22 97.70
      22 97.70
14/11/2025 10:17:43.373 110   97.70
      110 97.70
      110 97.70
14/11/2025 10:17:42.428 60   97.68
      60 97.68
      60 97.68
14/11/2025 10:17:18.367 1   97.74
      1 97.74
      1 97.74
14/11/2025 10:17:05.064 100   97.70
      100 97.70
      100 97.70
14/11/2025 10:17:04.989 14   97.70
      14 97.70
      14 97.70
14/11/2025 10:15:58.258 50   97.84
      50 97.84
      50 97.84
14/11/2025 10:14:17.218 286   97.76
      286 97.76
      286 97.76
14/11/2025 10:13:29.426 40   97.78
      40 97.78
      40 97.78
14/11/2025 10:09:07.710 1 050   97.82
      1 050 97.82
      1 050 97.82
14/11/2025 10:08:44.770 350   97.88
      350 97.88
      350 97.88
14/11/2025 10:08:31.769 100   97.92
      100 97.92
      100 97.92
14/11/2025 10:07:30.588 30   97.90
      30 97.90
      30 97.90
14/11/2025 10:06:23.462 20   97.90
      20 97.90
      20 97.90
14/11/2025 10:05:25.424 150   97.74
      150 97.74
      150 97.74
14/11/2025 10:05:18.845 350   97.74
      350 97.74
      350 97.74
14/11/2025 10:03:47.348 1   97.72
      1 97.72
      1 97.72
14/11/2025 10:03:26.644 50   97.72
      50 97.72
      50 97.72
14/11/2025 09:58:22.544 5   97.90
      5 97.90
      5 97.90
14/11/2025 09:58:08.378 400   97.78
      400 97.78
      400 97.78
14/11/2025 09:57:18.935 200   97.78
      200 97.78
      200 97.78
14/11/2025 09:57:18.260 20   97.78
      20 97.78
      20 97.78
14/11/2025 09:57:06.495 20   97.76
      20 97.76
      20 97.76
14/11/2025 09:56:54.595 7   97.76
      7 97.76
      7 97.76
14/11/2025 09:56:30.600 500   97.64
      350 97.64
      150 97.64
      500 97.64
14/11/2025 09:56:20.553 500   97.64
      500 97.64
      500 97.64
14/11/2025 09:56:15.882 50   97.70
      50 97.70
      50 97.70
14/11/2025 09:56:06.284 30   97.66
      30 97.66
      30 97.66
14/11/2025 09:56:01.703 57   97.64
      57 97.64
      57 97.64
14/11/2025 09:55:44.750 25   97.70
      25 97.70
      25 97.70
14/11/2025 09:53:53.531 2   97.62
      2 97.62
      2 97.62
14/11/2025 09:51:10.114 50   97.42
      50 97.42
      50 97.42
14/11/2025 09:50:54.787 28   97.38
      28 97.38
      28 97.38
14/11/2025 09:50:48.926 30   97.38
      30 97.38
      30 97.38
14/11/2025 09:50:25.345 215   97.38
      215 97.38
      215 97.38
14/11/2025 09:50:07.897 20   97.34
      20 97.34
      20 97.34
14/11/2025 09:49:46.913 20   97.32
      20 97.32
      20 97.32
14/11/2025 09:49:46.817 30   97.32
      30 97.32
      30 97.32
14/11/2025 09:49:38.525 151   97.34
      151 97.34
      151 97.34
14/11/2025 09:49:24.971 4   97.34
      4 97.34
      4 97.34
14/11/2025 09:49:23.801 50   97.38
      50 97.38
      50 97.38
14/11/2025 09:49:23.700 127   97.40
      75 97.40
      112 97.40
      15 97.40
      52 97.40
14/11/2025 09:49:10.097 350   97.40
      350 97.40
      350 97.40
14/11/2025 09:49:09.964 2   97.42
      2 97.42
      2 97.42
14/11/2025 09:48:45.713 254   97.48
      42 97.48
      212 97.48
      254 97.48
14/11/2025 09:48:45.615 54   97.50
      54 97.50
      10 97.50
      10 97.50
      34 97.50
14/11/2025 09:48:01.714 75   97.52
      75 97.52
      75 97.52
14/11/2025 09:47:55.170 450   97.54
      450 97.54
      250 97.54
      200 97.54
14/11/2025 09:47:54.956 202   97.54
      50 97.54
      100 97.54
      100 97.54
      152 97.54
      2 97.54
14/11/2025 09:46:36.128 350   97.58
      350 97.58
      350 97.58
14/11/2025 09:46:17.161 3   97.62
      3 97.62
      3 97.62
14/11/2025 09:46:12.425 103   97.62
      103 97.62
      103 97.62
14/11/2025 09:45:41.712 20   97.64
      20 97.64
      20 97.64
14/11/2025 09:45:26.027 30   97.66
      30 97.66
      30 97.66
14/11/2025 09:44:00.313 92   97.70
      92 97.70
      92 97.70
14/11/2025 09:43:53.872 150   97.64
      150 97.64
      150 97.64
14/11/2025 09:41:48.204 50   97.60
      50 97.60
      50 97.60
14/11/2025 09:39:08.518 350   97.70
      350 97.70
      350 97.70
14/11/2025 09:38:43.397 1   97.74
      1 97.74
      1 97.74
14/11/2025 09:38:42.814 10   97.68
      10 97.68
      10 97.68
14/11/2025 09:37:51.618 50   97.70
      50 97.70
      50 97.70
14/11/2025 09:37:35.486 10   97.74
      10 97.74
      10 97.74
14/11/2025 09:36:32.714 50   97.74
      50 97.74
      50 97.74
14/11/2025 09:36:27.875 1 405   97.80
      905 97.80
      500 97.80
      1 405 97.80
14/11/2025 09:36:23.779 350   97.80
      350 97.80
      350 97.80
14/11/2025 09:36:03.798 201   97.82
      200 97.82
      201 97.82
      1 97.82
14/11/2025 09:36:03.750 15   97.80
      15 97.80
      15 97.80
14/11/2025 09:35:34.045 204   97.90
      204 97.90
      204 97.90
14/11/2025 09:35:26.676 1   97.94
      1 97.94
      1 97.94
14/11/2025 09:35:01.769 15   97.94
      15 97.94
      15 97.94
14/11/2025 09:34:29.825 204   97.92
      204 97.92
      204 97.92
14/11/2025 09:33:43.849 1   97.84
      1 97.84
      1 97.84
14/11/2025 09:32:59.774 15   97.82
      15 97.82
      15 97.82
14/11/2025 09:32:51.277 1   97.82
      1 97.82
      1 97.82
14/11/2025 09:32:50.486 20   97.82
      20 97.82
      20 97.82
14/11/2025 09:32:22.364 18   97.84
      18 97.84
      18 97.84
14/11/2025 09:31:51.441 10   97.88
      10 97.88
      10 97.88
14/11/2025 09:30:54.469 200   97.88
      200 97.88
      200 97.88
14/11/2025 09:30:44.906 10   97.84
      10 97.84
      10 97.84
14/11/2025 09:30:26.060 20   97.92
      20 97.92
      20 97.92
14/11/2025 09:30:22.206 4   97.94
      4 97.94
      4 97.94
14/11/2025 09:29:58.441 101   97.96
      101 97.96
      101 97.96
14/11/2025 09:29:57.292 30   97.98
      30 97.98
      30 97.98
14/11/2025 09:29:32.995 50   98.08
      50 98.08
      50 98.08
14/11/2025 09:29:23.363 25   97.98
      25 97.98
      25 97.98
14/11/2025 09:26:40.069 34   98.02
      34 98.02
      34 98.02
14/11/2025 09:26:11.182 20   98.02
      20 98.02
      20 98.02
14/11/2025 09:25:40.736 100   98.06
      100 98.06
      100 98.06
14/11/2025 09:24:28.286 11   98.04
      11 98.04
      11 98.04
14/11/2025 09:24:22.415 53   98.04
      53 98.04
      53 98.04
14/11/2025 09:24:21.337 155   98.04
      155 98.04
      155 98.04
14/11/2025 09:22:26.012 45   97.86
      45 97.86
      45 97.86
14/11/2025 09:20:47.914 40   97.94
      40 97.94
      40 97.94
14/11/2025 09:19:34.558 35   98.14
      35 98.14
      35 98.14
14/11/2025 09:18:37.568 15   98.02
      15 98.02
      15 98.02
14/11/2025 09:18:36.570 2   98.10
      2 98.10
      2 98.10
14/11/2025 09:17:40.040 12   98.10
      12 98.10
      12 98.10
14/11/2025 09:16:44.473 727   98.02
      727 98.02
      727 98.02
14/11/2025 09:16:22.993 25   98.08
      25 98.08
      25 98.08
14/11/2025 09:16:12.940 93   98.08
      66 98.08
      10 98.08
      93 98.08
      17 98.08
14/11/2025 09:15:11.665 1   98.14
      1 98.14
      1 98.14
14/11/2025 09:14:53.788 25   98.28
      25 98.28
      25 98.28
14/11/2025 09:14:53.713 55   98.28
      55 98.28
      55 98.28
14/11/2025 09:14:24.075 2   98.32
      2 98.32
      2 98.32
14/11/2025 09:09:45.927 250   98.56
      250 98.56
      250 98.56
14/11/2025 09:08:39.588 350   98.68
      350 98.68
      350 98.68
14/11/2025 09:08:30.004 15   98.66
      15 98.66
      15 98.66
14/11/2025 09:07:29.889 50   98.62
      50 98.62
      50 98.62
14/11/2025 09:07:27.373 3   98.62
      3 98.62
      3 98.62
14/11/2025 09:06:26.530 350   98.68
      350 98.68
      350 98.68
14/11/2025 09:06:22.660 2   98.60
      2 98.60
      2 98.60
14/11/2025 09:05:31.342 250   98.66
      250 98.66
      250 98.66
14/11/2025 09:03:46.044 20   98.70
      20 98.70
      20 98.70
14/11/2025 09:03:18.349 850   98.66
      850 98.66
      500 98.66
      350 98.66
14/11/2025 09:03:16.418 350   98.66
      350 98.66
      350 98.66
14/11/2025 09:03:04.141 6   98.66
      6 98.66
      6 98.66
14/11/2025 09:02:13.791 5   98.54
      5 98.54
      5 98.54
14/11/2025 09:02:13.690 6   98.40
      6 98.40
      6 98.40
14/11/2025 09:02:13.645 30   98.38
      30 98.38
      30 98.38
14/11/2025 09:01:58.993 2 559   98.38
      550 98.38
      2 009 98.38
      2 559 98.38
14/11/2025 09:01:44.036 866   98.38
      516 98.38
      866 98.38
      350 98.38
14/11/2025 09:00:58.428 350   98.38
      350 98.38
      335 98.38
      5 98.38
      6 98.38
      4 98.38
14/11/2025 08:58:12.113 2   98.38
      2 98.38
      2 98.38
14/11/2025 08:57:51.612 120   97.82
      120 97.82
      120 97.82
14/11/2025 08:56:39.960 10   97.82
      10 97.82
      10 97.82
14/11/2025 08:56:24.685 10   97.82
      10 97.82
      10 97.82
14/11/2025 08:55:31.243 40   97.82
      40 97.82
      40 97.82
14/11/2025 08:55:30.358 30   97.82
      30 97.82
      30 97.82
14/11/2025 08:55:11.343 100   97.82
      100 97.82
      94 97.82
      6 97.82
14/11/2025 08:54:31.630 10   97.82
      10 97.82
      10 97.82
14/11/2025 08:54:13.416 11   97.82
      11 97.82
      11 97.82
14/11/2025 08:54:04.430 37   97.82
      37 97.82
      37 97.82
14/11/2025 08:52:44.407 25   98.52
      25 98.52
      25 98.52
14/11/2025 08:50:02.977 137   97.82
      137 97.82
      137 97.82
14/11/2025 08:47:49.788 48   97.82
      48 97.82
      48 97.82
14/11/2025 08:46:28.732 200   97.82
      195 97.82
      5 97.82
      200 97.82
14/11/2025 08:45:04.394 100   97.82
      100 97.82
      100 97.82
14/11/2025 08:45:00.775 1   98.24
      1 98.24
      1 98.24
14/11/2025 08:44:46.529 10   98.24
      5 98.24
      10 98.24
      5 98.24
14/11/2025 08:44:40.568 50   97.82
      50 97.82
      50 97.82
14/11/2025 08:44:13.369 1   98.24
      1 98.24
      1 98.24
14/11/2025 08:39:16.245 10   98.16
      10 98.16
      10 98.16
14/11/2025 08:38:26.464 38   97.82
      38 97.82
      33 97.82
      5 97.82
14/11/2025 08:37:29.280 10   98.24
      5 98.24
      10 98.24
      5 98.24
14/11/2025 08:36:46.859 30   97.82
      20 97.82
      5 97.82
      30 97.82
      5 97.82
14/11/2025 08:35:57.099 10   98.24
      10 98.24
      5 98.24
      5 98.24
14/11/2025 08:35:44.176 2   97.82
      2 97.82
      2 97.82
14/11/2025 08:34:41.197 25   98.02
      25 98.02
      25 98.02
14/11/2025 08:34:26.037 10   97.82
      10 97.82
      10 97.82
14/11/2025 08:31:37.975 100   98.00
      100 98.00
      100 98.00
14/11/2025 08:31:33.864 75   98.00
      75 98.00
      75 98.00
14/11/2025 08:31:21.679 168   98.00
      25 98.00
      168 98.00
      143 98.00
14/11/2025 08:30:15.626 30   98.00
      30 98.00
      25 98.00
      5 98.00
14/11/2025 08:29:13.184 99   98.00
      99 98.00
      99 98.00
14/11/2025 08:29:13.101 50   98.00
      50 98.00
      50 98.00
14/11/2025 08:27:08.572 500   98.24
      500 98.24
      500 98.24
14/11/2025 08:27:00.768 470   98.26
      470 98.26
      20 98.26
      400 98.26
      50 98.26
14/11/2025 08:26:29.526 300   98.32
      300 98.32
      300 98.32
14/11/2025 08:26:19.946 125   98.32
      125 98.32
      125 98.32
14/11/2025 08:23:37.468 100   98.32
      100 98.32
      100 98.32
14/11/2025 08:22:10.482 3   98.32
      3 98.32
      3 98.32
14/11/2025 08:22:03.769 110   98.32
      110 98.32
      110 98.32
14/11/2025 08:22:03.702 150   98.32
      6 98.32
      114 98.32
      150 98.32
      30 98.32
14/11/2025 08:21:54.473 1   98.58
      1 98.58
      1 98.58
14/11/2025 08:14:08.604 1   98.78
      1 98.78
      1 98.78
14/11/2025 08:12:40.421 5   98.52
      5 98.52
      5 98.52
14/11/2025 08:11:33.975 200   98.60
      200 98.60
      200 98.60
14/11/2025 08:11:25.026 199   98.62
      199 98.62
      199 98.62
14/11/2025 08:09:32.657 26   98.64
      26 98.64
      26 98.64
14/11/2025 08:08:14.875 27   98.64
      25 98.64
      2 98.64
      27 98.64
14/11/2025 08:06:49.590 20   98.80
      20 98.80
      20 98.80
14/11/2025 08:06:10.778 1   98.98
      1 98.98
      1 98.98
14/11/2025 08:05:43.831 20   98.64
      20 98.64
      20 98.64
14/11/2025 08:03:47.619 19   98.64
      19 98.64
      19 98.64
14/11/2025 08:03:15.980 1   98.98
      1 98.98
      1 98.98
14/11/2025 08:00:47.755 16   98.64
      16 98.64
      16 98.64
14/11/2025 08:00:19.787 1   98.98
      1 98.98
      1 98.98
14/11/2025 08:00:14.516 1   98.64
      1 98.64
      1 98.64
14/11/2025 08:00:10.306 1   98.98
      1 98.98
      1 98.98
14/11/2025 08:00:07.201 3   98.64
      3 98.64
      3 98.64
14/11/2025 07:53:34.255 100   98.70
      25 98.70
      75 98.70
      100 98.70
14/11/2025 07:52:44.219 31   98.64
      26 98.64
      31 98.64
      5 98.64
14/11/2025 07:43:14.702 100   98.80
      100 98.80
      100 98.80
14/11/2025 07:43:05.356 201   98.82
      30 98.82
      40 98.82
      201 98.82
      25 98.82
      100 98.82
      6 98.82
14/11/2025 07:38:31.093 20   98.78
      20 98.78
      20 98.78
14/11/2025 07:36:47.621 20   98.80
      10 98.80
      10 98.80
      20 98.80
14/11/2025 07:31:49.956 3   98.72
      3 98.72
      3 98.72
14/11/2025 07:31:04.811 200   98.96
      200 98.96
      200 98.96
14/11/2025 07:30:54.998 1   98.82
      1 98.82
      1 98.82
14/11/2025 07:30:50.041 281   98.82
      1 98.82
      170 98.82
      60 98.82
      131 98.82
      40 98.82
      10 98.82
      100 98.82
      50 98.82
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)