Verizon Communications Inc.

155

132

36.845

Date Time Volume Order Volume Price
16/09/2025 17:41:56.002 100   36.845
      100 36.845
      100 36.845
16/09/2025 17:32:03.869 3   36.775
      3 36.775
      3 36.775
16/09/2025 17:26:11.409 80   36.88
      80 36.88
      80 36.88
16/09/2025 17:18:09.278 50   36.82
      50 36.82
      50 36.82
16/09/2025 17:10:38.761 245   36.87
      245 36.87
      245 36.87
16/09/2025 16:59:47.794 100   36.815
      100 36.815
      100 36.815
16/09/2025 16:58:02.757 200   36.855
      200 36.855
      200 36.855
16/09/2025 16:53:02.941 30   36.855
      30 36.855
      30 36.855
16/09/2025 16:41:13.656 200   36.825
      200 36.825
      200 36.825
16/09/2025 16:32:52.424 40   36.63
      40 36.63
      40 36.63
16/09/2025 16:32:52.346 350   36.65
      50 36.65
      300 36.65
      350 36.65
16/09/2025 16:32:45.899 200   36.68
      200 36.68
      200 36.68
16/09/2025 16:30:39.926 150   36.74
      150 36.74
      150 36.74
16/09/2025 16:24:26.547 75   36.75
      75 36.75
      75 36.75
16/09/2025 16:23:52.461 150   36.75
      150 36.75
      150 36.75
16/09/2025 16:23:49.346 150   36.755
      150 36.755
      150 36.755
16/09/2025 16:19:58.652 100   36.77
      100 36.77
      100 36.77
16/09/2025 16:18:36.118 12   36.775
      12 36.775
      12 36.775
16/09/2025 16:15:02.230 103   36.72
      50 36.72
      103 36.72
      53 36.72
16/09/2025 16:14:51.837 1   36.765
      1 36.765
      1 36.765
16/09/2025 16:14:38.027 20   36.765
      20 36.765
      20 36.765
16/09/2025 16:14:12.740 136   36.76
      136 36.76
      136 36.76
16/09/2025 16:13:31.729 20   36.795
      20 36.795
      20 36.795
16/09/2025 16:11:15.193 28   36.78
      28 36.78
      28 36.78
16/09/2025 16:08:05.875 670   36.80
      150 36.80
      270 36.80
      50 36.80
      100 36.80
      670 36.80
      100 36.80
16/09/2025 16:02:04.377 130   36.90
      130 36.90
      30 36.90
      100 36.90
16/09/2025 16:00:15.943 6   36.935
      6 36.935
      6 36.935
16/09/2025 15:57:19.202 15   36.95
      15 36.95
      15 36.95
16/09/2025 15:52:42.788 65   36.85
      65 36.85
      65 36.85
16/09/2025 15:51:55.057 400   36.85
      400 36.85
      400 36.85
16/09/2025 15:51:54.266 154   36.85
      154 36.85
      154 36.85
16/09/2025 15:40:39.813 40   36.995
      40 36.995
      40 36.995
16/09/2025 15:40:34.870 1 379   37.00
      20 37.00
      30 37.00
      1 000 37.00
      1 379 37.00
      30 37.00
      14 37.00
      35 37.00
      100 37.00
      100 37.00
      50 37.00
16/09/2025 15:40:34.787 100   37.01
      100 37.01
      100 37.01
16/09/2025 15:36:31.930 1   37.085
      1 37.085
      1 37.085
16/09/2025 15:25:22.136 500   37.08
      500 37.08
      500 37.08
16/09/2025 15:25:18.106 80   37.10
      80 37.10
      80 37.10
16/09/2025 15:25:06.095 135   37.105
      135 37.105
      135 37.105
16/09/2025 15:24:16.338 135   37.105
      135 37.105
      135 37.105
16/09/2025 15:16:59.593 135   37.105
      135 37.105
      135 37.105
16/09/2025 15:15:55.900 135   37.105
      135 37.105
      135 37.105
16/09/2025 15:15:06.269 135   37.105
      135 37.105
      135 37.105
16/09/2025 15:14:28.895 135   37.105
      135 37.105
      135 37.105
16/09/2025 15:12:48.462 135   37.105
      135 37.105
      135 37.105
16/09/2025 15:04:29.470 150   37.085
      150 37.085
      150 37.085
16/09/2025 15:02:38.330 100   37.095
      100 37.095
      100 37.095
16/09/2025 15:01:45.335 9   37.15
      9 37.15
      9 37.15
16/09/2025 14:57:27.722 30   37.155
      30 37.155
      30 37.155
16/09/2025 14:55:58.581 100   37.13
      100 37.13
      100 37.13
16/09/2025 14:50:09.137 50   37.11
      50 37.11
      50 37.11
16/09/2025 14:49:20.102 200   37.155
      200 37.155
      200 37.155
16/09/2025 14:42:40.733 10   37.18
      10 37.18
      10 37.18
16/09/2025 14:27:41.862 27   37.16
      27 37.16
      27 37.16
16/09/2025 14:18:24.680 25   37.105
      25 37.105
      25 37.105
16/09/2025 14:17:42.278 60   37.15
      60 37.15
      60 37.15
16/09/2025 13:57:11.246 60   37.125
      60 37.125
      60 37.125
16/09/2025 13:48:46.981 30   37.16
      30 37.16
      30 37.16
16/09/2025 13:44:37.580 77   37.095
      77 37.095
      77 37.095
16/09/2025 13:44:36.639 1 000   37.12
      1 000 37.12
      1 000 37.12
16/09/2025 13:44:11.931 450   37.125
      450 37.125
      450 37.125
16/09/2025 13:43:18.785 450   37.125
      40 37.125
      450 37.125
      410 37.125
16/09/2025 13:29:58.308 150   37.185
      150 37.185
      150 37.185
16/09/2025 13:29:21.564 150   37.195
      150 37.195
      150 37.195
16/09/2025 13:28:14.921 250   37.255
      250 37.255
      250 37.255
16/09/2025 13:17:58.904 8   37.195
      8 37.195
      8 37.195
16/09/2025 13:11:50.987 50   37.265
      50 37.265
      50 37.265
16/09/2025 13:04:51.438 18   37.25
      18 37.25
      18 37.25
16/09/2025 13:02:46.296 102   37.195
      102 37.195
      102 37.195
16/09/2025 12:59:24.891 1   37.195
      1 37.195
      1 37.195
16/09/2025 12:51:55.091 65   37.195
      65 37.195
      65 37.195
16/09/2025 12:26:31.202 43   37.185
      43 37.185
      43 37.185
16/09/2025 12:18:43.777 65   37.30
      65 37.30
      65 37.30
16/09/2025 12:12:07.974 100   37.30
      100 37.30
      100 37.30
16/09/2025 12:03:43.156 86   37.255
      86 37.255
      86 37.255
16/09/2025 12:02:14.630 450   37.255
      450 37.255
      450 37.255
16/09/2025 11:59:21.083 15   37.16
      15 37.16
      15 37.16
16/09/2025 11:59:06.165 187   37.245
      187 37.245
      187 37.245
16/09/2025 11:52:35.751 10   37.245
      10 37.245
      10 37.245
16/09/2025 11:52:28.368 30   37.16
      30 37.16
      30 37.16
16/09/2025 11:42:53.335 80   37.23
      80 37.23
      80 37.23
16/09/2025 11:37:41.812 450   37.23
      450 37.23
      450 37.23
16/09/2025 11:25:35.161 10   37.26
      10 37.26
      10 37.26
16/09/2025 11:14:50.853 5   37.28
      5 37.28
      5 37.28
16/09/2025 11:10:21.511 177   37.28
      177 37.28
      177 37.28
16/09/2025 11:10:21.355 67   37.30
      67 37.30
      67 37.30
16/09/2025 10:58:12.942 61   37.23
      61 37.23
      61 37.23
16/09/2025 10:56:02.910 270   37.31
      270 37.31
      270 37.31
16/09/2025 10:38:55.049 3   37.245
      3 37.245
      3 37.245
16/09/2025 10:38:00.531 28   37.31
      28 37.31
      28 37.31
16/09/2025 10:31:16.559 36   37.245
      36 37.245
      36 37.245
16/09/2025 10:23:11.089 27   37.30
      27 37.30
      27 37.30
16/09/2025 10:14:12.077 22   37.245
      22 37.245
      22 37.245
16/09/2025 10:08:24.307 20   37.25
      20 37.25
      20 37.25
16/09/2025 10:08:06.700 300   37.26
      300 37.26
      300 37.26
16/09/2025 10:07:41.669 30   37.26
      30 37.26
      30 37.26
16/09/2025 10:06:34.739 450   37.26
      450 37.26
      450 37.26
16/09/2025 10:05:27.174 60   37.375
      60 37.375
      60 37.375
16/09/2025 10:01:18.093 450   37.28
      450 37.28
      450 37.28
16/09/2025 09:57:42.660 10   37.535
      10 37.535
      10 37.535
16/09/2025 09:49:39.776 3   37.44
      3 37.44
      3 37.44
16/09/2025 09:48:04.758 39   37.44
      39 37.44
      39 37.44
16/09/2025 09:47:12.073 15   37.44
      15 37.44
      15 37.44
16/09/2025 09:47:09.926 24   37.44
      24 37.44
      24 37.44
16/09/2025 09:30:12.553 3   37.255
      3 37.255
      3 37.255
16/09/2025 09:29:58.263 52   37.345
      52 37.345
      52 37.345
16/09/2025 09:28:12.844 25   37.44
      25 37.44
      25 37.44
16/09/2025 09:27:42.800 14   37.39
      14 37.39
      14 37.39
16/09/2025 09:27:32.973 134   37.385
      134 37.385
      134 37.385
16/09/2025 08:54:25.448 6   37.265
      6 37.265
      6 37.265
16/09/2025 08:52:07.275 5   37.265
      5 37.265
      5 37.265
16/09/2025 08:46:25.168 30   37.395
      30 37.395
      30 37.395
16/09/2025 08:43:23.141 27   37.395
      27 37.395
      27 37.395
16/09/2025 08:39:58.636 31   37.27
      31 37.27
      31 37.27
16/09/2025 08:36:37.655 2   37.44
      2 37.44
      2 37.44
16/09/2025 08:33:24.375 2   37.27
      2 37.27
      2 37.27
16/09/2025 08:28:02.603 40   37.44
      40 37.44
      40 37.44
16/09/2025 08:21:26.444 60   37.44
      60 37.44
      60 37.44
16/09/2025 08:16:44.576 100   37.44
      100 37.44
      100 37.44
16/09/2025 08:04:19.176 156   37.43
      130 37.43
      26 37.43
      156 37.43
16/09/2025 08:04:04.376 144   37.445
      144 37.445
      10 37.445
      134 37.445
16/09/2025 08:00:45.502 3   37.445
      3 37.445
      3 37.445
16/09/2025 08:00:21.460 1   37.535
      1 37.535
      1 37.535
16/09/2025 07:55:41.974 2   37.445
      2 37.445
      2 37.445
16/09/2025 07:48:17.621 2   37.535
      2 37.535
      2 37.535
16/09/2025 07:38:46.602 30   37.445
      30 37.445
      30 37.445
16/09/2025 07:31:36.022 100   37.445
      100 37.445
      100 37.445
16/09/2025 07:31:02.011 100   37.445
      100 37.445
      100 37.445
16/09/2025 07:30:54.015 100   37.445
      75 37.445
      25 37.445
      100 37.445
16/09/2025 07:30:43.334 100   37.445
      26 37.445
      100 37.445
      74 37.445
16/09/2025 07:30:28.610 97   37.535
      97 37.535
      27 37.535
      70 37.535
16/09/2025 07:30:28.458 398   37.535
      250 37.535
      398 37.535
      148 37.535
16/09/2025 07:30:09.436 402   37.435
      402 37.435
      402 37.435
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)