Verizon Communications Inc.

177

166

34.55

Date Time Volume Order Volume Price
07/11/2025 21:55:35.669 5   34.55
      5 34.55
      5 34.55
07/11/2025 21:50:52.495 5   34.50
      5 34.50
      5 34.50
07/11/2025 21:43:54.557 25   34.495
      25 34.495
      25 34.495
07/11/2025 21:35:42.453 10   34.46
      10 34.46
      10 34.46
07/11/2025 21:30:32.930 60   34.48
      60 34.48
      60 34.48
07/11/2025 21:16:20.030 373   34.42
      373 34.42
      373 34.42
07/11/2025 21:07:25.948 250   34.46
      250 34.46
      250 34.46
07/11/2025 21:05:07.076 353   34.47
      353 34.47
      353 34.47
07/11/2025 20:59:26.136 200   34.475
      200 34.475
      200 34.475
07/11/2025 20:47:31.504 50   34.475
      50 34.475
      50 34.475
07/11/2025 20:44:22.302 100   34.48
      100 34.48
      100 34.48
07/11/2025 20:11:45.971 14   34.405
      14 34.405
      14 34.405
07/11/2025 20:06:21.014 50   34.435
      50 34.435
      50 34.435
07/11/2025 19:53:13.475 31   34.37
      31 34.37
      31 34.37
07/11/2025 19:51:41.757 15   34.405
      15 34.405
      15 34.405
07/11/2025 19:42:19.437 58   34.355
      58 34.355
      58 34.355
07/11/2025 19:40:53.542 10   34.36
      10 34.36
      10 34.36
07/11/2025 19:35:57.662 4   34.355
      4 34.355
      4 34.355
07/11/2025 19:27:46.960 600   34.31
      600 34.31
      600 34.31
07/11/2025 19:17:39.265 100   34.365
      100 34.365
      100 34.365
07/11/2025 19:15:06.195 60   34.40
      60 34.40
      60 34.40
07/11/2025 19:15:06.114 10   34.405
      10 34.405
      10 34.405
07/11/2025 19:14:54.983 290   34.41
      290 34.41
      290 34.41
07/11/2025 19:10:20.720 150   34.45
      150 34.45
      150 34.45
07/11/2025 19:07:04.914 7   34.47
      7 34.47
      7 34.47
07/11/2025 19:01:44.225 250   34.505
      250 34.505
      250 34.505
07/11/2025 18:52:27.739 50   34.43
      50 34.43
      50 34.43
07/11/2025 18:52:22.254 43   34.37
      13 34.37
      43 34.37
      30 34.37
07/11/2025 18:42:40.735 10   34.46
      10 34.46
      10 34.46
07/11/2025 18:42:08.495 10   34.45
      10 34.45
      10 34.45
07/11/2025 18:35:12.508 150   34.495
      150 34.495
      150 34.495
07/11/2025 18:35:12.468 200   34.50
      200 34.50
      200 34.50
07/11/2025 18:32:03.943 10   34.505
      10 34.505
      10 34.505
07/11/2025 18:29:26.115 20   34.55
      20 34.55
      20 34.55
07/11/2025 18:29:17.517 50   34.50
      50 34.50
      50 34.50
07/11/2025 18:28:29.615 150   34.50
      150 34.50
      150 34.50
07/11/2025 18:21:51.025 20   34.65
      20 34.65
      20 34.65
07/11/2025 18:18:04.183 200   34.585
      200 34.585
      200 34.585
07/11/2025 18:17:15.625 40   34.615
      40 34.615
      40 34.615
07/11/2025 18:07:25.617 100   34.64
      100 34.64
      100 34.64
07/11/2025 18:02:25.628 10   34.655
      10 34.655
      10 34.655
07/11/2025 17:59:50.927 1   34.665
      1 34.665
      1 34.665
07/11/2025 17:59:05.599 150   34.69
      150 34.69
      150 34.69
07/11/2025 17:57:06.824 10   34.65
      10 34.65
      10 34.65
07/11/2025 17:49:47.968 3   34.70
      3 34.70
      3 34.70
07/11/2025 17:45:36.176 30   34.69
      30 34.69
      30 34.69
07/11/2025 17:44:56.203 25   34.695
      25 34.695
      25 34.695
07/11/2025 17:24:14.948 28   34.70
      28 34.70
      28 34.70
07/11/2025 17:07:35.631 100   34.755
      100 34.755
      100 34.755
07/11/2025 17:01:13.199 400   34.80
      400 34.80
      400 34.80
07/11/2025 16:54:33.000 205   34.74
      205 34.74
      205 34.74
07/11/2025 16:51:33.994 14   34.73
      14 34.73
      14 34.73
07/11/2025 16:51:01.633 200   34.735
      200 34.735
      200 34.735
07/11/2025 16:46:30.905 10   34.725
      10 34.725
      10 34.725
07/11/2025 16:40:46.481 25   34.685
      25 34.685
      25 34.685
07/11/2025 16:31:14.858 250   34.60
      250 34.60
      250 34.60
07/11/2025 16:22:14.333 175   34.59
      175 34.59
      175 34.59
07/11/2025 16:14:35.164 29   34.505
      29 34.505
      29 34.505
07/11/2025 16:13:26.399 100   34.50
      100 34.50
      100 34.50
07/11/2025 16:12:19.331 60   34.54
      60 34.54
      60 34.54
07/11/2025 16:09:50.245 39   34.50
      39 34.50
      39 34.50
07/11/2025 16:02:30.442 300   34.545
      300 34.545
      300 34.545
07/11/2025 16:01:52.533 50   34.505
      50 34.505
      50 34.505
07/11/2025 16:00:38.611 3   34.47
      3 34.47
      3 34.47
07/11/2025 16:00:03.490 1   34.505
      1 34.505
      1 34.505
07/11/2025 15:56:56.848 500   34.50
      500 34.50
      500 34.50
07/11/2025 15:55:51.640 50   34.565
      50 34.565
      50 34.565
07/11/2025 15:55:15.510 30   34.55
      30 34.55
      30 34.55
07/11/2025 15:53:23.230 6   34.605
      6 34.605
      6 34.605
07/11/2025 15:52:16.502 30   34.625
      30 34.625
      30 34.625
07/11/2025 15:49:20.392 60   34.665
      60 34.665
      60 34.665
07/11/2025 15:48:29.033 1   34.675
      1 34.675
      1 34.675
07/11/2025 15:48:11.333 1   34.655
      1 34.655
      1 34.655
07/11/2025 15:46:00.922 48   34.635
      48 34.635
      48 34.635
07/11/2025 15:46:00.685 4   34.635
      4 34.635
      4 34.635
07/11/2025 15:40:19.451 29   34.695
      29 34.695
      29 34.695
07/11/2025 15:39:49.433 5   34.68
      5 34.68
      5 34.68
07/11/2025 15:39:01.228 495   34.60
      495 34.60
      495 34.60
07/11/2025 15:38:51.023 546   34.59
      546 34.59
      546 34.59
07/11/2025 15:38:46.985 1   34.565
      1 34.565
      1 34.565
07/11/2025 15:38:15.489 228   34.595
      228 34.595
      228 34.595
07/11/2025 15:38:14.494 1 000   34.56
      1 000 34.56
      1 000 34.56
07/11/2025 15:31:16.803 5   34.50
      5 34.50
      5 34.50
07/11/2025 15:08:55.648 58   34.51
      58 34.51
      58 34.51
07/11/2025 15:04:41.494 15   34.57
      15 34.57
      15 34.57
07/11/2025 15:04:12.138 2   34.52
      2 34.52
      2 34.52
07/11/2025 14:26:07.155 65   34.50
      65 34.50
      65 34.50
07/11/2025 14:23:58.684 150   34.59
      150 34.59
      150 34.59
07/11/2025 14:20:51.111 30   34.52
      30 34.52
      30 34.52
07/11/2025 14:18:30.763 4   34.57
      4 34.57
      4 34.57
07/11/2025 14:13:47.547 500   34.565
      500 34.565
      400 34.565
      100 34.565
07/11/2025 14:08:35.196 415   34.50
      415 34.50
      415 34.50
07/11/2025 14:02:45.207 30   34.505
      30 34.505
      30 34.505
07/11/2025 13:58:34.278 87   34.55
      87 34.55
      87 34.55
07/11/2025 13:58:26.900 600   34.52
      600 34.52
      600 34.52
07/11/2025 13:58:14.808 250   34.515
      250 34.515
      250 34.515
07/11/2025 13:58:14.320 250   34.515
      250 34.515
      250 34.515
07/11/2025 13:58:14.019 2   34.47
      2 34.47
      2 34.47
07/11/2025 13:57:27.152 400   34.515
      400 34.515
      400 34.515
07/11/2025 13:53:54.156 115   34.515
      115 34.515
      115 34.515
07/11/2025 13:53:53.552 114   34.515
      114 34.515
      114 34.515
07/11/2025 13:53:53.064 120   34.515
      120 34.515
      120 34.515
07/11/2025 13:40:00.142 115   34.515
      115 34.515
      115 34.515
07/11/2025 13:36:20.711 450   34.49
      450 34.49
      450 34.49
07/11/2025 13:35:42.377 450   34.49
      450 34.49
      450 34.49
07/11/2025 13:35:41.995 75   34.465
      16 34.465
      59 34.465
      75 34.465
07/11/2025 13:33:03.934 1 031   34.46
      991 34.46
      450 34.46
      40 34.46
      581 34.46
07/11/2025 13:29:51.198 450   34.46
      450 34.46
      450 34.46
07/11/2025 13:29:02.818 300   34.45
      300 34.45
      300 34.45
07/11/2025 13:28:59.260 15   34.45
      15 34.45
      15 34.45
07/11/2025 13:25:29.582 350   34.445
      350 34.445
      350 34.445
07/11/2025 13:25:28.369 450   34.445
      450 34.445
      450 34.445
07/11/2025 13:24:29.087 450   34.45
      450 34.45
      450 34.45
07/11/2025 13:07:59.206 15   34.445
      15 34.445
      15 34.445
07/11/2025 12:57:37.996 144   34.515
      144 34.515
      144 34.515
07/11/2025 12:54:30.203 60   34.51
      60 34.51
      60 34.51
07/11/2025 12:40:35.046 17   34.515
      17 34.515
      17 34.515
07/11/2025 12:30:12.856 1   34.46
      1 34.46
      1 34.46
07/11/2025 12:20:16.584 200   34.47
      200 34.47
      200 34.47
07/11/2025 12:07:10.455 434   34.46
      434 34.46
      434 34.46
07/11/2025 12:02:02.621 100   34.515
      100 34.515
      100 34.515
07/11/2025 11:54:57.829 28   34.435
      27 34.435
      1 34.435
      28 34.435
07/11/2025 11:35:04.150 10   34.505
      10 34.505
      10 34.505
07/11/2025 11:34:52.314 25   34.505
      25 34.505
      25 34.505
07/11/2025 11:34:45.291 40   34.505
      40 34.505
      40 34.505
07/11/2025 11:24:02.876 30   34.515
      30 34.515
      30 34.515
07/11/2025 11:21:38.012 179   34.475
      5 34.475
      24 34.475
      179 34.475
      50 34.475
      100 34.475
07/11/2025 11:18:14.970 200   34.515
      200 34.515
      200 34.515
07/11/2025 11:14:20.037 450   34.515
      450 34.515
      450 34.515
07/11/2025 11:13:42.424 11   34.515
      11 34.515
      11 34.515
07/11/2025 11:13:26.853 450   34.515
      450 34.515
      450 34.515
07/11/2025 11:06:32.338 143   34.54
      143 34.54
      143 34.54
07/11/2025 11:03:58.455 30   34.505
      30 34.505
      30 34.505
07/11/2025 10:59:36.045 100   34.54
      100 34.54
      100 34.54
07/11/2025 10:49:42.403 114   34.545
      100 34.545
      14 34.545
      14 34.545
      100 34.545
07/11/2025 10:48:16.467 123   34.505
      123 34.505
      123 34.505
07/11/2025 10:48:07.341 38   34.505
      38 34.505
      38 34.505
07/11/2025 10:48:05.831 10   34.545
      10 34.545
      10 34.545
07/11/2025 10:47:51.644 30   34.545
      30 34.545
      30 34.545
07/11/2025 10:45:44.163 6   34.535
      6 34.535
      6 34.535
07/11/2025 10:24:13.738 45   34.475
      45 34.475
      45 34.475
07/11/2025 10:23:44.862 10   34.535
      10 34.535
      10 34.535
07/11/2025 10:08:02.859 43   34.535
      43 34.535
      43 34.535
07/11/2025 10:02:50.271 2   34.535
      2 34.535
      2 34.535
07/11/2025 10:00:53.481 50   34.475
      50 34.475
      50 34.475
07/11/2025 09:53:28.815 15   34.595
      15 34.595
      15 34.595
07/11/2025 09:46:26.204 30   34.595
      30 34.595
      30 34.595
07/11/2025 09:39:58.254 85   34.50
      85 34.50
      85 34.50
07/11/2025 09:39:09.437 140   34.50
      140 34.50
      140 34.50
07/11/2025 09:39:09.374 300   34.50
      300 34.50
      300 34.50
07/11/2025 09:33:39.918 4   34.475
      4 34.475
      4 34.475
07/11/2025 09:32:31.489 296   34.475
      150 34.475
      146 34.475
      296 34.475
07/11/2025 09:31:34.577 25   34.535
      25 34.535
      25 34.535
07/11/2025 09:29:59.657 145   34.495
      145 34.495
      145 34.495
07/11/2025 09:05:12.653 1   34.405
      1 34.405
      1 34.405
07/11/2025 08:47:32.283 22   34.50
      22 34.50
      22 34.50
07/11/2025 08:47:01.320 25   34.595
      25 34.595
      25 34.595
07/11/2025 08:29:58.903 145   34.54
      145 34.54
      145 34.54
07/11/2025 08:27:46.857 50   34.49
      50 34.49
      50 34.49
07/11/2025 08:20:15.397 2   34.50
      2 34.50
      2 34.50
07/11/2025 08:18:46.900 32   34.595
      32 34.595
      32 34.595
07/11/2025 08:18:02.352 25   34.50
      25 34.50
      25 34.50
07/11/2025 08:05:20.628 3   34.595
      3 34.595
      3 34.595
07/11/2025 08:02:58.822 3   34.595
      3 34.595
      3 34.595
07/11/2025 07:54:16.003 20   34.595
      20 34.595
      20 34.595
07/11/2025 07:46:25.436 5   34.50
      5 34.50
      5 34.50
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)