Volkswagen AG VZ

275

220

120.10

Date Time Volume Order Volume Price
17/05/2024 10:52:33.610 100   120.10
      100 120.10
      100 120.10
17/05/2024 10:52:14.429 5   120.00
      5 120.00
      5 120.00
17/05/2024 10:51:29.514 9   120.10
      9 120.10
      9 120.10
17/05/2024 10:51:05.479 133   120.10
      33 120.10
      133 120.10
      50 120.10
      50 120.10
17/05/2024 10:51:04.365 1   120.15
      1 120.15
      1 120.15
17/05/2024 10:49:51.811 40   120.20
      40 120.20
      40 120.20
17/05/2024 10:48:48.063 3   120.20
      3 120.20
      3 120.20
17/05/2024 10:46:57.363 20   120.30
      20 120.30
      20 120.30
17/05/2024 10:46:18.851 50   120.35
      50 120.35
      50 120.35
17/05/2024 10:44:36.639 2   120.40
      2 120.40
      2 120.40
17/05/2024 10:43:57.063 20   120.35
      20 120.35
      20 120.35
17/05/2024 10:41:25.837 40   120.25
      40 120.25
      40 120.25
17/05/2024 10:41:17.216 100   120.20
      100 120.20
      100 120.20
17/05/2024 10:40:59.753 120   120.30
      120 120.30
      120 120.30
17/05/2024 10:40:17.873 500   120.20
      500 120.20
      500 120.20
17/05/2024 10:38:30.352 380   120.25
      380 120.25
      380 120.25
17/05/2024 10:38:29.290 51   120.20
      51 120.20
      51 120.20
17/05/2024 10:35:30.140 50   120.25
      50 120.25
      50 120.25
17/05/2024 10:33:54.536 31   120.25
      31 120.25
      31 120.25
17/05/2024 10:33:42.007 5   120.20
      5 120.20
      5 120.20
17/05/2024 10:33:40.995 31   120.25
      31 120.25
      31 120.25
17/05/2024 10:33:04.188 22   120.20
      22 120.20
      22 120.20
17/05/2024 10:32:14.057 430   120.20
      430 120.20
      410 120.20
      20 120.20
17/05/2024 10:31:49.354 35   120.25
      35 120.25
      35 120.25
17/05/2024 10:31:44.767 590   120.25
      590 120.25
      590 120.25
17/05/2024 10:31:44.635 30   120.30
      30 120.30
      30 120.30
17/05/2024 10:30:33.778 100   120.30
      100 120.30
      100 120.30
17/05/2024 10:29:58.133 20   120.20
      20 120.20
      20 120.20
17/05/2024 10:29:34.532 250   120.25
      250 120.25
      250 120.25
17/05/2024 10:28:58.541 250   120.25
      250 120.25
      250 120.25
17/05/2024 10:28:45.582 160   120.30
      160 120.30
      160 120.30
17/05/2024 10:28:13.387 200   120.25
      200 120.25
      200 120.25
17/05/2024 10:28:01.132 50   120.25
      50 120.25
      50 120.25
17/05/2024 10:27:58.308 30   120.20
      30 120.20
      30 120.20
17/05/2024 10:26:23.987 150   120.25
      150 120.25
      150 120.25
17/05/2024 10:25:49.374 100   120.25
      100 120.25
      100 120.25
17/05/2024 10:25:31.495 80   120.20
      80 120.20
      80 120.20
17/05/2024 10:25:04.603 38   120.25
      38 120.25
      38 120.25
17/05/2024 10:25:01.916 200   120.25
      200 120.25
      200 120.25
17/05/2024 10:24:24.781 3   120.25
      3 120.25
      3 120.25
17/05/2024 10:23:59.151 100   120.25
      100 120.25
      100 120.25
17/05/2024 10:22:04.995 183   120.15
      183 120.15
      183 120.15
17/05/2024 10:21:56.282 23   120.15
      23 120.15
      23 120.15
17/05/2024 10:21:24.603 13   120.15
      13 120.15
      13 120.15
17/05/2024 10:21:11.759 7   120.25
      7 120.25
      7 120.25
17/05/2024 10:21:01.751 4   120.25
      4 120.25
      4 120.25
17/05/2024 10:20:55.676 410   120.20
      410 120.20
      410 120.20
17/05/2024 10:20:49.409 590   120.20
      590 120.20
      590 120.20
17/05/2024 10:19:37.830 25   120.30
      25 120.30
      25 120.30
17/05/2024 10:19:04.630 420   120.20
      420 120.20
      420 120.20
17/05/2024 10:19:04.140 10   120.25
      10 120.25
      10 120.25
17/05/2024 10:18:55.033 590   120.25
      590 120.25
      590 120.25
17/05/2024 10:18:03.905 100   120.25
      100 120.25
      100 120.25
17/05/2024 10:16:27.275 100   120.30
      100 120.30
      100 120.30
17/05/2024 10:15:07.774 126   120.20
      126 120.20
      126 120.20
17/05/2024 10:14:55.069 1   120.20
      1 120.20
      1 120.20
17/05/2024 10:14:39.592 1   120.25
      1 120.25
      1 120.25
17/05/2024 10:13:48.801 13   120.25
      13 120.25
      13 120.25
17/05/2024 10:12:32.100 65   120.20
      65 120.20
      65 120.20
17/05/2024 10:11:36.945 35   120.25
      35 120.25
      35 120.25
17/05/2024 10:11:21.333 25   120.30
      25 120.30
      25 120.30
17/05/2024 10:09:30.996 100   120.25
      100 120.25
      100 120.25
17/05/2024 10:08:51.573 10   120.25
      10 120.25
      10 120.25
17/05/2024 10:08:34.455 150   120.25
      150 120.25
      150 120.25
17/05/2024 10:08:19.872 2   120.35
      2 120.35
      2 120.35
17/05/2024 10:08:11.437 150   120.30
      150 120.30
      150 120.30
17/05/2024 10:08:08.498 40   120.30
      40 120.30
      40 120.30
17/05/2024 10:07:47.226 2   120.40
      2 120.40
      2 120.40
17/05/2024 10:07:07.805 309   120.30
      309 120.30
      309 120.30
17/05/2024 10:07:04.593 200   120.40
      200 120.40
      200 120.40
17/05/2024 10:06:29.969 12   120.35
      12 120.35
      12 120.35
17/05/2024 10:05:44.662 20   120.40
      20 120.40
      20 120.40
17/05/2024 10:05:30.766 20   120.40
      20 120.40
      20 120.40
17/05/2024 10:05:11.689 200   120.35
      200 120.35
      200 120.35
17/05/2024 10:05:08.659 22   120.35
      22 120.35
      22 120.35
17/05/2024 10:04:20.113 3   120.30
      3 120.30
      3 120.30
17/05/2024 10:04:03.164 420   120.35
      420 120.35
      420 120.35
17/05/2024 10:03:48.078 17   120.35
      17 120.35
      17 120.35
17/05/2024 10:00:46.875 420   120.50
      420 120.50
      420 120.50
17/05/2024 10:00:46.443 500   120.55
      500 120.55
      500 120.55
17/05/2024 10:00:39.412 2 105   120.50
      2 060 120.50
      45 120.50
      2 090 120.50
      15 120.50
17/05/2024 10:00:01.174 430   120.50
      430 120.50
      430 120.50
17/05/2024 09:59:48.096 27   120.55
      27 120.55
      27 120.55
17/05/2024 09:59:33.165 560   120.50
      560 120.50
      560 120.50
17/05/2024 09:58:28.555 420   120.50
      420 120.50
      420 120.50
17/05/2024 09:57:52.519 124   120.55
      124 120.55
      124 120.55
17/05/2024 09:53:08.576 170   120.55
      170 120.55
      170 120.55
17/05/2024 09:52:58.635 580   120.60
      580 120.60
      580 120.60
17/05/2024 09:51:46.935 175   120.70
      175 120.70
      175 120.70
17/05/2024 09:51:42.332 1   120.65
      1 120.65
      1 120.65
17/05/2024 09:51:18.410 5   120.75
      5 120.75
      5 120.75
17/05/2024 09:49:32.321 100   120.70
      100 120.70
      100 120.70
17/05/2024 09:49:02.776 49   120.60
      49 120.60
      49 120.60
17/05/2024 09:47:59.660 100   120.50
      100 120.50
      100 120.50
17/05/2024 09:47:58.187 10   120.55
      10 120.55
      10 120.55
17/05/2024 09:46:28.793 8   120.55
      8 120.55
      8 120.55
17/05/2024 09:45:07.433 10   120.40
      10 120.40
      10 120.40
17/05/2024 09:44:20.769 50   120.30
      50 120.30
      50 120.30
17/05/2024 09:44:20.386 8   120.30
      8 120.30
      8 120.30
17/05/2024 09:42:46.083 20   120.40
      20 120.40
      20 120.40
17/05/2024 09:38:01.154 15   120.30
      15 120.30
      15 120.30
17/05/2024 09:37:58.251 40   120.20
      40 120.20
      40 120.20
17/05/2024 09:37:11.169 15   120.25
      15 120.25
      15 120.25
17/05/2024 09:36:59.400 35   120.20
      35 120.20
      35 120.20
17/05/2024 09:36:46.869 100   120.25
      100 120.25
      100 120.25
17/05/2024 09:36:34.308 17   120.10
      17 120.10
      17 120.10
17/05/2024 09:35:48.702 50   120.10
      50 120.10
      50 120.10
17/05/2024 09:35:39.694 167   120.05
      167 120.05
      167 120.05
17/05/2024 09:35:23.738 100   120.15
      100 120.15
      100 120.15
17/05/2024 09:35:10.782 470   120.10
      250 120.10
      20 120.10
      470 120.10
      200 120.10
17/05/2024 09:35:01.632 13   120.30
      13 120.30
      13 120.30
17/05/2024 09:32:52.501 11   120.35
      11 120.35
      11 120.35
17/05/2024 09:32:01.564 1   120.35
      1 120.35
      1 120.35
17/05/2024 09:31:46.679 100   120.35
      100 120.35
      100 120.35
17/05/2024 09:30:13.481 1   120.35
      1 120.35
      1 120.35
17/05/2024 09:29:36.753 100   120.45
      100 120.45
      100 120.45
17/05/2024 09:25:14.240 50   120.60
      50 120.60
      50 120.60
17/05/2024 09:24:53.449 150   120.55
      150 120.55
      150 120.55
17/05/2024 09:24:51.579 10   120.50
      5 120.50
      5 120.50
      10 120.50
17/05/2024 09:23:18.887 20   120.60
      20 120.60
      20 120.60
17/05/2024 09:22:43.527 1   120.60
      1 120.60
      1 120.60
17/05/2024 09:22:32.497 150   120.60
      150 120.60
      150 120.60
17/05/2024 09:21:39.855 100   120.60
      100 120.60
      100 120.60
17/05/2024 09:21:25.951 50   120.60
      50 120.60
      50 120.60
17/05/2024 09:20:53.522 420   120.55
      420 120.55
      420 120.55
17/05/2024 09:20:36.755 500   120.65
      500 120.65
      500 120.65
17/05/2024 09:20:25.724 82   120.60
      82 120.60
      82 120.60
17/05/2024 09:19:33.277 420   120.60
      420 120.60
      420 120.60
17/05/2024 09:19:25.673 100   120.60
      100 120.60
      100 120.60
17/05/2024 09:19:18.409 1   120.65
      1 120.65
      1 120.65
17/05/2024 09:19:18.175 15   120.65
      15 120.65
      15 120.65
17/05/2024 09:19:05.919 500   120.65
      500 120.65
      500 120.65
17/05/2024 09:18:52.133 4   120.65
      4 120.65
      4 120.65
17/05/2024 09:18:49.119 150   120.65
      150 120.65
      150 120.65
17/05/2024 09:18:42.681 35   120.65
      35 120.65
      25 120.65
      10 120.65
17/05/2024 09:18:22.026 580   120.60
      580 120.60
      580 120.60
17/05/2024 09:17:56.951 135   120.65
      135 120.65
      135 120.65
17/05/2024 09:16:58.168 420   120.70
      420 120.70
      420 120.70
17/05/2024 09:16:37.661 420   120.80
      420 120.80
      420 120.80
17/05/2024 09:16:24.558 580   120.75
      580 120.75
      580 120.75
17/05/2024 09:15:28.970 83   120.75
      83 120.75
      83 120.75
17/05/2024 09:15:28.733 82   120.75
      82 120.75
      82 120.75
17/05/2024 09:15:01.108 25   120.95
      25 120.95
      25 120.95
17/05/2024 09:13:49.837 195   121.00
      161 121.00
      195 121.00
      34 121.00
17/05/2024 09:11:34.544 100   121.10
      100 121.10
      100 121.10
17/05/2024 09:11:16.165 5   121.10
      5 121.10
      5 121.10
17/05/2024 09:10:45.957 420   121.00
      85 121.00
      420 121.00
      335 121.00
17/05/2024 09:10:26.462 360   121.10
      360 121.10
      360 121.10
17/05/2024 09:10:22.462 20   121.10
      20 121.10
      20 121.10
17/05/2024 09:10:14.500 100   121.15
      52 121.15
      48 121.15
      100 121.15
17/05/2024 09:09:28.323 115   121.00
      115 121.00
      100 121.00
      15 121.00
17/05/2024 09:08:21.367 75   120.95
      75 120.95
      75 120.95
17/05/2024 09:07:58.939 5   121.00
      5 121.00
      5 121.00
17/05/2024 09:07:40.380 300   120.90
      300 120.90
      300 120.90
17/05/2024 09:07:01.961 1   120.85
      1 120.85
      1 120.85
17/05/2024 09:06:32.718 25   120.85
      25 120.85
      25 120.85
17/05/2024 09:06:13.207 20   120.80
      20 120.80
      20 120.80
17/05/2024 09:05:54.866 200   120.80
      200 120.80
      200 120.80
17/05/2024 09:05:37.983 18   120.75
      18 120.75
      18 120.75
17/05/2024 09:04:43.570 39   120.65
      39 120.65
      39 120.65
17/05/2024 09:04:40.591 39   120.65
      39 120.65
      39 120.65
17/05/2024 09:04:27.302 8   120.75
      8 120.75
      8 120.75
17/05/2024 09:04:14.681 12   120.65
      12 120.65
      12 120.65
17/05/2024 09:03:01.281 5   120.70
      5 120.70
      5 120.70
17/05/2024 09:01:57.472 3   120.40
      3 120.40
      3 120.40
17/05/2024 09:01:35.013 4   120.45
      4 120.45
      4 120.45
17/05/2024 09:01:14.155 1   120.70
      1 120.70
      1 120.70
17/05/2024 09:01:03.628 1   120.65
      1 120.65
      1 120.65
17/05/2024 09:00:44.813 200   120.60
      200 120.60
      200 120.60
17/05/2024 09:00:40.135 673   120.40
      415 120.40
      673 120.40
      258 120.40
17/05/2024 09:00:19.175 420   120.40
      420 120.40
      420 120.40
17/05/2024 09:00:12.753 30   120.35
      30 120.35
      30 120.35
17/05/2024 08:58:28.380 110   120.35
      110 120.35
      110 120.35
17/05/2024 08:58:23.806 10   120.35
      10 120.35
      10 120.35
17/05/2024 08:56:13.490 100   120.15
      100 120.15
      100 120.15
17/05/2024 08:55:25.914 100   120.35
      100 120.35
      100 120.35
17/05/2024 08:55:22.074 116   120.35
      116 120.35
      116 120.35
17/05/2024 08:54:03.463 25   120.45
      25 120.45
      25 120.45
17/05/2024 08:53:28.432 10   120.45
      10 120.45
      10 120.45
17/05/2024 08:51:04.552 1   120.15
      1 120.15
      1 120.15
17/05/2024 08:50:31.697 2   120.25
      2 120.25
      2 120.25
17/05/2024 08:50:14.804 200   120.40
      200 120.40
      200 120.40
17/05/2024 08:49:33.818 50   120.40
      50 120.40
      50 120.40
17/05/2024 08:49:12.269 25   120.40
      25 120.40
      25 120.40
17/05/2024 08:48:17.417 39   120.40
      39 120.40
      39 120.40
17/05/2024 08:45:29.992 10   120.40
      10 120.40
      10 120.40
17/05/2024 08:43:28.626 81   120.40
      81 120.40
      11 120.40
      30 120.40
      5 120.40
      35 120.40
17/05/2024 08:42:37.355 100   120.40
      100 120.40
      75 120.40
      25 120.40
17/05/2024 08:42:18.673 135   120.15
      35 120.15
      5 120.15
      65 120.15
      135 120.15
      30 120.15
17/05/2024 08:42:10.340 165   120.20
      20 120.20
      70 120.20
      165 120.20
      50 120.20
      25 120.20
17/05/2024 08:40:07.546 100   120.40
      100 120.40
      100 120.40
17/05/2024 08:40:02.133 5   120.15
      5 120.15
      5 120.15
17/05/2024 08:38:44.171 75   120.40
      75 120.40
      75 120.40
17/05/2024 08:37:32.288 14   120.40
      14 120.40
      14 120.40
17/05/2024 08:36:36.376 85   120.40
      85 120.40
      85 120.40
17/05/2024 08:36:02.882 10   120.40
      10 120.40
      10 120.40
17/05/2024 08:34:23.770 10   120.40
      10 120.40
      10 120.40
17/05/2024 08:34:18.884 9   120.40
      9 120.40
      9 120.40
17/05/2024 08:33:44.204 1   120.40
      1 120.40
      1 120.40
17/05/2024 08:26:38.111 5   120.30
      5 120.30
      5 120.30
17/05/2024 08:21:04.585 10   120.15
      10 120.15
      5 120.15
      5 120.15
17/05/2024 08:18:28.382 30   120.20
      30 120.20
      30 120.20
17/05/2024 08:17:43.339 9   120.30
      9 120.30
      9 120.30
17/05/2024 08:17:20.305 2   120.10
      2 120.10
      2 120.10
17/05/2024 08:16:39.951 11   120.30
      6 120.30
      5 120.30
      11 120.30
17/05/2024 08:15:44.769 50   120.10
      30 120.10
      50 120.10
      20 120.10
17/05/2024 08:13:57.295 10   120.30
      10 120.30
      10 120.30
17/05/2024 08:07:05.868 200   120.30
      200 120.30
      200 120.30
17/05/2024 08:06:25.726 500   120.20
      500 120.20
      500 120.20
17/05/2024 08:06:08.871 150   120.25
      150 120.25
      150 120.25
17/05/2024 08:05:50.466 210   120.25
      210 120.25
      210 120.25
17/05/2024 08:05:03.891 10   120.25
      10 120.25
      10 120.25
17/05/2024 08:04:18.875 66   120.50
      33 120.50
      3 120.50
      66 120.50
      30 120.50
17/05/2024 08:02:48.893 99   120.05
      87 120.05
      12 120.05
      99 120.05
17/05/2024 08:01:47.740 25   120.30
      25 120.30
      25 120.30
17/05/2024 08:00:44.264 2   120.30
      2 120.30
      2 120.30
17/05/2024 08:00:27.052 1   120.05
      1 120.05
      1 120.05
17/05/2024 08:00:23.833 6   120.30
      6 120.30
      6 120.30
17/05/2024 08:00:09.630 162   120.20
      70 120.20
      85 120.20
      162 120.20
      2 120.20
      5 120.20
17/05/2024 08:00:05.051 652   120.30
      19 120.30
      2 120.30
      317 120.30
      300 120.30
      300 120.30
      50 120.30
      15 120.30
      8 120.30
      10 120.30
      42 120.30
      9 120.30
      21 120.30
      1 120.30
      20 120.30
      10 120.30
      8 120.30
      50 120.30
      30 120.30
      5 120.30
      2 120.30
      85 120.30
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)