Tradegate Exchange

Volkswagen AG VZ

341

265

91.54

Date	Time	Volume	Order Volume	Price
10/01/2025	12:37:17.713	20		91.54
			20	91.54
			20	91.54
10/01/2025	12:37:14.999	32		91.50
			32	91.50
			32	91.50
10/01/2025	12:37:05.261	22		91.56
			22	91.56
			22	91.56
10/01/2025	12:37:03.668	10		91.52
			10	91.52
			10	91.52
10/01/2025	12:36:25.685	179		91.50
			179	91.50
			150	91.50
			4	91.50
			25	91.50
10/01/2025	12:35:57.972	150		91.48
			132	91.48
			18	91.48
			150	91.48
10/01/2025	12:35:40.397	1 300		91.44
			650	91.44
			650	91.44
			1 300	91.44
10/01/2025	12:35:24.286	120		91.40
			120	91.40
			120	91.40
10/01/2025	12:35:19.110	486		91.34
			486	91.34
			186	91.34
			300	91.34
10/01/2025	12:35:18.140	857		91.34
			300	91.34
			557	91.34
			857	91.34
10/01/2025	12:35:16.549	857		91.34
			857	91.34
			300	91.34
			557	91.34
10/01/2025	12:35:09.651	300		91.34
			300	91.34
			300	91.34
10/01/2025	12:34:45.158	280		91.30
			280	91.30
			280	91.30
10/01/2025	12:34:35.174	8		91.24
			8	91.24
			8	91.24
10/01/2025	12:34:32.482	4		91.24
			4	91.24
			4	91.24
10/01/2025	12:33:58.048	60		91.20
			60	91.20
			60	91.20
10/01/2025	12:33:51.354	20		91.24
			20	91.24
			20	91.24
10/01/2025	12:33:26.056	300		91.14
			300	91.14
			300	91.14
10/01/2025	12:33:24.477	30		91.14
			30	91.14
			30	91.14
10/01/2025	12:32:37.538	6		91.20
			6	91.20
			6	91.20
10/01/2025	12:32:23.215	220		91.22
			220	91.22
			220	91.22
10/01/2025	12:32:01.062	33		91.20
			33	91.20
			33	91.20
10/01/2025	12:31:51.345	60		91.20
			60	91.20
			60	91.20
10/01/2025	12:31:09.977	24		91.16
			24	91.16
			24	91.16
10/01/2025	12:30:41.232	115		91.10
			65	91.10
			115	91.10
			50	91.10
10/01/2025	12:29:46.284	500		91.02
			500	91.02
			500	91.02
10/01/2025	12:28:56.084	15		91.04
			15	91.04
			15	91.04
10/01/2025	12:28:16.045	1 260		91.00
			20	91.00
			5	91.00
			10	91.00
			15	91.00
			625	91.00
			1 260	91.00
			4	91.00
			70	91.00
			200	91.00
			18	91.00
			12	91.00
			50	91.00
			16	91.00
			215	91.00
10/01/2025	12:27:24.935	300		90.98
			300	90.98
			300	90.98
10/01/2025	12:25:17.436	5		90.98
			5	90.98
			5	90.98
10/01/2025	12:25:12.635	20		90.92
			20	90.92
			20	90.92
10/01/2025	12:24:51.061	12		90.94
			12	90.94
			12	90.94
10/01/2025	12:24:23.368	6		90.92
			6	90.92
			6	90.92
10/01/2025	12:23:38.381	2		90.86
			2	90.86
			2	90.86
10/01/2025	12:23:09.270	300		90.90
			50	90.90
			300	90.90
			65	90.90
			185	90.90
10/01/2025	12:23:03.648	213		90.88
			213	90.88
			213	90.88
10/01/2025	12:22:35.348	300		90.88
			300	90.88
			300	90.88
10/01/2025	12:21:53.592	500		90.86
			500	90.86
			500	90.86
10/01/2025	12:21:06.909	10		90.86
			10	90.86
			10	90.86
10/01/2025	12:18:55.659	30		90.76
			30	90.76
			30	90.76
10/01/2025	12:18:50.365	51		90.78
			51	90.78
			51	90.78
10/01/2025	12:18:35.342	10		90.82
			10	90.82
			10	90.82
10/01/2025	12:17:38.996	22		90.80
			22	90.80
			22	90.80
10/01/2025	12:17:18.101	200		90.76
			200	90.76
			200	90.76
10/01/2025	12:14:35.034	90		90.86
			90	90.86
			90	90.86
10/01/2025	12:14:07.914	20		90.86
			20	90.86
			20	90.86
10/01/2025	12:14:03.829	68		90.84
			50	90.84
			18	90.84
			68	90.84
10/01/2025	12:13:33.491	5		90.82
			5	90.82
			4	90.82
			1	90.82
10/01/2025	12:12:44.902	100		90.82
			100	90.82
			100	90.82
10/01/2025	12:12:43.024	1		90.78
			1	90.78
			1	90.78
10/01/2025	12:12:07.557	55		90.78
			55	90.78
			55	90.78
10/01/2025	12:11:00.117	4		90.76
			4	90.76
			4	90.76
10/01/2025	12:09:48.068	10		90.74
			10	90.74
			10	90.74
10/01/2025	12:09:19.923	18		90.74
			18	90.74
			18	90.74
10/01/2025	12:09:01.765	180		90.70
			180	90.70
			180	90.70
10/01/2025	12:07:23.614	500		90.72
			500	90.72
			500	90.72
10/01/2025	12:06:15.980	6		90.74
			6	90.74
			6	90.74
10/01/2025	12:05:49.163	88		90.78
			88	90.78
			88	90.78
10/01/2025	12:05:21.911	100		90.78
			100	90.78
			100	90.78
10/01/2025	12:05:02.457	500		90.74
			500	90.74
			500	90.74
10/01/2025	12:04:58.047	500		90.72
			500	90.72
			500	90.72
10/01/2025	12:03:46.888	2		90.68
			2	90.68
			2	90.68
10/01/2025	12:03:43.688	110		90.70
			110	90.70
			110	90.70
10/01/2025	12:01:00.686	220		90.70
			220	90.70
			220	90.70
10/01/2025	12:00:47.791	500		90.66
			500	90.66
			500	90.66
10/01/2025	11:59:53.918	5		90.58
			5	90.58
			5	90.58
10/01/2025	11:59:29.110	250		90.60
			250	90.60
			250	90.60
10/01/2025	11:59:18.598	500		90.60
			500	90.60
			500	90.60
10/01/2025	11:58:44.988	232		90.60
			232	90.60
			212	90.60
			20	90.60
10/01/2025	11:58:28.506	650		90.52
			650	90.52
			650	90.52
10/01/2025	11:58:16.680	350		90.56
			350	90.56
			350	90.56
10/01/2025	11:57:58.838	350		90.60
			350	90.60
			350	90.60
10/01/2025	11:57:08.432	100		90.48
			100	90.48
			100	90.48
10/01/2025	11:56:14.262	20		90.54
			20	90.54
			20	90.54
10/01/2025	11:55:12.491	10		90.64
			10	90.64
			10	90.64
10/01/2025	11:55:08.181	100		90.64
			100	90.64
			100	90.64
10/01/2025	11:55:06.967	3		90.64
			3	90.64
			3	90.64
10/01/2025	11:55:00.005	40		90.66
			40	90.66
			40	90.66
10/01/2025	11:54:57.143	3		90.62
			3	90.62
			3	90.62
10/01/2025	11:54:45.424	1		90.66
			1	90.66
			1	90.66
10/01/2025	11:53:59.195	60		90.64
			60	90.64
			60	90.64
10/01/2025	11:52:39.100	301		90.60
			301	90.60
			301	90.60
10/01/2025	11:52:16.646	22		90.62
			22	90.62
			22	90.62
10/01/2025	11:49:49.841	50		90.56
			50	90.56
			50	90.56
10/01/2025	11:48:12.314	25		90.58
			25	90.58
			25	90.58
10/01/2025	11:48:08.839	5		90.58
			5	90.58
			5	90.58
10/01/2025	11:48:08.450	100		90.54
			100	90.54
			100	90.54
10/01/2025	11:48:03.483	2		90.56
			2	90.56
			2	90.56
10/01/2025	11:48:02.252	15		90.56
			15	90.56
			15	90.56
10/01/2025	11:47:06.135	8		90.60
			8	90.60
			8	90.60
10/01/2025	11:47:01.887	2		90.56
			2	90.56
			2	90.56
10/01/2025	11:46:54.192	1		90.52
			1	90.52
			1	90.52
10/01/2025	11:46:30.431	33		90.50
			33	90.50
			33	90.50
10/01/2025	11:45:48.854	340		90.46
			340	90.46
			340	90.46
10/01/2025	11:45:30.753	197		90.50
			197	90.50
			10	90.50
			50	90.50
			50	90.50
			37	90.50
			50	90.50
10/01/2025	11:45:29.400	7		90.46
			7	90.46
			7	90.46
10/01/2025	11:45:28.507	1		90.48
			1	90.48
			1	90.48
10/01/2025	11:44:55.940	50		90.48
			50	90.48
			50	90.48
10/01/2025	11:43:18.021	21		90.46
			21	90.46
			21	90.46
10/01/2025	11:43:01.102	100		90.42
			100	90.42
			100	90.42
10/01/2025	11:42:26.668	2		90.38
			2	90.38
			2	90.38
10/01/2025	11:39:03.759	50		90.40
			50	90.40
			50	90.40
10/01/2025	11:36:28.230	3		90.30
			3	90.30
			3	90.30
10/01/2025	11:36:07.861	9		90.24
			9	90.24
			9	90.24
10/01/2025	11:35:52.600	11		90.24
			11	90.24
			11	90.24
10/01/2025	11:34:42.597	255		90.30
			200	90.30
			55	90.30
			255	90.30
10/01/2025	11:34:35.578	120		90.26
			120	90.26
			120	90.26
10/01/2025	11:33:55.523	20		90.22
			20	90.22
			20	90.22
10/01/2025	11:33:32.779	20		90.20
			20	90.20
			20	90.20
10/01/2025	11:33:25.453	4		90.14
			4	90.14
			4	90.14
10/01/2025	11:33:09.040	5		90.20
			5	90.20
			5	90.20
10/01/2025	11:31:55.455	100		90.12
			100	90.12
			100	90.12
10/01/2025	11:25:52.255	50		90.06
			50	90.06
			50	90.06
10/01/2025	11:25:36.099	5		90.04
			5	90.04
			5	90.04
10/01/2025	11:24:47.411	100		90.12
			100	90.12
			100	90.12
10/01/2025	11:22:49.588	5		89.96
			5	89.96
			5	89.96
10/01/2025	11:22:44.340	50		90.00
			50	90.00
			50	90.00
10/01/2025	11:19:36.939	3		90.06
			3	90.06
			3	90.06
10/01/2025	11:19:23.233	2		90.10
			2	90.10
			2	90.10
10/01/2025	11:18:03.147	35		90.16
			35	90.16
			35	90.16
10/01/2025	11:17:48.123	5		90.18
			5	90.18
			5	90.18
10/01/2025	11:16:50.131	12		90.16
			12	90.16
			12	90.16
10/01/2025	11:16:08.695	55		90.14
			55	90.14
			55	90.14
10/01/2025	11:15:09.816	75		90.10
			75	90.10
			75	90.10
10/01/2025	11:13:28.742	20		90.08
			20	90.08
			20	90.08
10/01/2025	11:10:59.115	100		90.06
			100	90.06
			100	90.06
10/01/2025	11:10:39.433	4		90.06
			4	90.06
			4	90.06
10/01/2025	11:10:14.392	20		90.12
			20	90.12
			20	90.12
10/01/2025	11:07:35.311	160		90.12
			160	90.12
			160	90.12
10/01/2025	11:06:12.373	8		90.20
			8	90.20
			8	90.20
10/01/2025	11:06:04.401	16		90.18
			16	90.18
			16	90.18
10/01/2025	11:05:52.582	35		90.16
			35	90.16
			35	90.16
10/01/2025	11:05:37.873	100		90.12
			100	90.12
			100	90.12
10/01/2025	11:05:30.374	40		90.10
			40	90.10
			40	90.10
10/01/2025	11:04:32.953	300		90.00
			300	90.00
			300	90.00
10/01/2025	11:04:14.689	300		90.02
			300	90.02
			300	90.02
10/01/2025	11:04:01.645	20		90.04
			20	90.04
			20	90.04
10/01/2025	11:02:50.186	200		90.02
			200	90.02
			200	90.02
10/01/2025	11:02:47.877	1 701		90.00
			6	90.00
			150	90.00
			25	90.00
			40	90.00
			300	90.00
			300	90.00
			1 401	90.00
			50	90.00
			285	90.00
			100	90.00
			20	90.00
			225	90.00
			500	90.00
10/01/2025	11:02:24.622	300		90.00
			300	90.00
			300	90.00
10/01/2025	11:02:23.184	30		90.00
			15	90.00
			15	90.00
			30	90.00
10/01/2025	11:00:59.862	650		89.90
			650	89.90
			650	89.90
10/01/2025	11:00:52.653	220		89.88
			220	89.88
			220	89.88
10/01/2025	11:00:26.137	300		89.88
			300	89.88
			300	89.88
10/01/2025	10:59:29.952	25		89.88
			25	89.88
			25	89.88
10/01/2025	10:58:52.547	5		89.86
			5	89.86
			5	89.86
10/01/2025	10:57:02.037	40		89.78
			40	89.78
			40	89.78
10/01/2025	10:56:18.180	35		89.84
			35	89.84
			35	89.84
10/01/2025	10:56:03.408	220		89.84
			220	89.84
			220	89.84
10/01/2025	10:54:08.120	200		89.78
			200	89.78
			200	89.78
10/01/2025	10:53:22.542	30		89.76
			30	89.76
			30	89.76
10/01/2025	10:52:09.947	2		89.76
			2	89.76
			2	89.76
10/01/2025	10:51:50.975	300		89.76
			300	89.76
			300	89.76
10/01/2025	10:51:24.156	50		89.78
			50	89.78
			50	89.78
10/01/2025	10:50:57.689	60		89.72
			60	89.72
			60	89.72
10/01/2025	10:49:49.242	300		89.80
			300	89.80
			300	89.80
10/01/2025	10:47:03.307	17		89.68
			17	89.68
			17	89.68
10/01/2025	10:46:26.071	28		89.54
			28	89.54
			28	89.54
10/01/2025	10:44:44.483	30		89.44
			30	89.44
			30	89.44
10/01/2025	10:38:44.367	1		89.42
			1	89.42
			1	89.42
10/01/2025	10:33:17.048	6		89.54
			6	89.54
			6	89.54
10/01/2025	10:31:17.027	12		89.50
			12	89.50
			12	89.50
10/01/2025	10:30:59.800	300		89.40
			300	89.40
			300	89.40
10/01/2025	10:29:28.653	15		89.38
			15	89.38
			15	89.38
10/01/2025	10:28:35.459	1		89.36
			1	89.36
			1	89.36
10/01/2025	10:27:59.783	4		89.40
			4	89.40
			4	89.40
10/01/2025	10:27:55.293	1		89.34
			1	89.34
			1	89.34
10/01/2025	10:26:38.189	2		89.38
			2	89.38
			2	89.38
10/01/2025	10:25:55.471	50		89.30
			50	89.30
			50	89.30
10/01/2025	10:25:03.550	167		89.18
			167	89.18
			167	89.18
10/01/2025	10:23:17.337	50		89.18
			50	89.18
			50	89.18
10/01/2025	10:23:10.851	300		89.18
			300	89.18
			300	89.18
10/01/2025	10:22:20.475	300		89.10
			300	89.10
			300	89.10
10/01/2025	10:21:15.160	300		89.10
			300	89.10
			300	89.10
10/01/2025	10:21:05.652	20		89.14
			20	89.14
			20	89.14
10/01/2025	10:16:03.372	300		89.26
			300	89.26
			300	89.26
10/01/2025	10:14:13.276	50		89.40
			50	89.40
			50	89.40
10/01/2025	10:11:54.695	196		89.40
			196	89.40
			196	89.40
10/01/2025	10:11:43.533	100		89.42
			100	89.42
			100	89.42
10/01/2025	10:10:34.845	100		89.46
			20	89.46
			80	89.46
			100	89.46
10/01/2025	10:10:33.655	1		89.42
			1	89.42
			1	89.42
10/01/2025	10:09:46.227	8		89.46
			8	89.46
			8	89.46
10/01/2025	10:07:56.743	1		89.46
			1	89.46
			1	89.46
10/01/2025	09:59:09.129	14		89.44
			14	89.44
			14	89.44
10/01/2025	09:57:05.547	12		89.38
			12	89.38
			12	89.38
10/01/2025	09:54:33.252	1		89.38
			1	89.38
			1	89.38
10/01/2025	09:54:12.269	500		89.30
			500	89.30
			500	89.30
10/01/2025	09:54:01.451	300		89.30
			300	89.30
			300	89.30
10/01/2025	09:51:36.127	33		89.54
			33	89.54
			33	89.54
10/01/2025	09:50:50.428	15		89.34
			15	89.34
			15	89.34
10/01/2025	09:49:54.433	80		89.36
			80	89.36
			80	89.36
10/01/2025	09:48:23.531	25		89.38
			25	89.38
			25	89.38
10/01/2025	09:47:35.477	80		89.28
			80	89.28
			80	89.28
10/01/2025	09:47:08.039	200		89.12
			200	89.12
			200	89.12
10/01/2025	09:46:57.486	15		89.14
			15	89.14
			15	89.14
10/01/2025	09:45:30.309	10		89.14
			10	89.14
			10	89.14
10/01/2025	09:43:01.552	16		89.14
			16	89.14
			16	89.14
10/01/2025	09:42:53.499	3		89.16
			3	89.16
			3	89.16
10/01/2025	09:42:14.835	22		89.22
			22	89.22
			22	89.22
10/01/2025	09:41:35.116	300		89.24
			300	89.24
			300	89.24
10/01/2025	09:39:26.298	6		89.24
			6	89.24
			6	89.24
10/01/2025	09:39:01.603	400		89.10
			400	89.10
			400	89.10
10/01/2025	09:34:34.144	6		88.74
			6	88.74
			6	88.74
10/01/2025	09:32:52.590	11		88.72
			11	88.72
			11	88.72
10/01/2025	09:32:18.934	50		88.72
			50	88.72
			50	88.72
10/01/2025	09:32:15.871	100		88.72
			100	88.72
			100	88.72
10/01/2025	09:32:05.714	103		88.72
			103	88.72
			103	88.72
10/01/2025	09:31:37.958	100		88.80
			100	88.80
			100	88.80
10/01/2025	09:27:54.670	2		88.74
			2	88.74
			2	88.74
10/01/2025	09:27:21.653	4		88.72
			4	88.72
			4	88.72
10/01/2025	09:27:13.503	20		88.70
			20	88.70
			20	88.70
10/01/2025	09:20:41.103	1		88.64
			1	88.64
			1	88.64
10/01/2025	09:20:40.287	2		88.64
			2	88.64
			2	88.64
10/01/2025	09:20:26.176	5		88.62
			5	88.62
			5	88.62
10/01/2025	09:20:06.705	56		88.66
			56	88.66
			56	88.66
10/01/2025	09:19:24.059	60		88.72
			60	88.72
			60	88.72
10/01/2025	09:19:09.685	30		88.66
			30	88.66
			30	88.66
10/01/2025	09:18:33.796	100		88.64
			100	88.64
			100	88.64
10/01/2025	09:17:00.753	1		88.50
			1	88.50
			1	88.50
10/01/2025	09:16:44.359	105		88.46
			105	88.46
			105	88.46
10/01/2025	09:16:34.865	12		88.42
			12	88.42
			12	88.42
10/01/2025	09:16:13.925	543		88.50
			543	88.50
			300	88.50
			243	88.50
10/01/2025	09:15:56.197	300		88.50
			257	88.50
			300	88.50
			15	88.50
			28	88.50
10/01/2025	09:15:04.642	25		88.60
			25	88.60
			25	88.60
10/01/2025	09:15:01.649	30		88.66
			30	88.66
			30	88.66
10/01/2025	09:14:14.503	2		88.68
			2	88.68
			2	88.68
10/01/2025	09:11:38.412	100		88.82
			100	88.82
			100	88.82
10/01/2025	09:10:08.697	15		88.76
			15	88.76
			15	88.76
10/01/2025	09:09:20.564	220		88.80
			220	88.80
			220	88.80
10/01/2025	09:09:13.703	1		88.80
			1	88.80
			1	88.80
10/01/2025	09:06:53.458	100		88.86
			100	88.86
			100	88.86
10/01/2025	09:05:35.168	35		88.80
			35	88.80
			35	88.80
10/01/2025	09:05:34.882	10		88.86
			10	88.86
			10	88.86
10/01/2025	09:05:29.739	56		88.90
			56	88.90
			56	88.90
10/01/2025	09:05:28.655	44		88.96
			44	88.96
			44	88.96
10/01/2025	09:05:28.461	280		89.00
			280	89.00
			50	89.00
			100	89.00
			35	89.00
			60	89.00
			35	89.00
10/01/2025	09:04:08.568	10		89.20
			10	89.20
			10	89.20
10/01/2025	09:03:49.659	45		89.26
			45	89.26
			45	89.26
10/01/2025	09:03:37.053	3		89.24
			3	89.24
			3	89.24
10/01/2025	09:03:20.373	2		89.32
			2	89.32
			2	89.32
10/01/2025	09:03:13.191	225		89.26
			225	89.26
			225	89.26
10/01/2025	09:03:08.977	1		89.30
			1	89.30
			1	89.30
10/01/2025	09:03:08.081	12		89.30
			12	89.30
			12	89.30
10/01/2025	09:02:18.252	15		89.34
			15	89.34
			15	89.34
10/01/2025	09:01:59.184	17		89.50
			5	89.50
			17	89.50
			12	89.50
10/01/2025	09:01:59.111	215		89.60
			215	89.60
			215	89.60
10/01/2025	09:01:39.105	350		89.60
			350	89.60
			350	89.60
10/01/2025	09:01:35.783	10		89.70
			10	89.70
			10	89.70
10/01/2025	09:01:08.241	30		89.70
			30	89.70
			30	89.70
10/01/2025	09:00:52.535	64		89.76
			64	89.76
			64	89.76
10/01/2025	09:00:20.305	7		89.62
			7	89.62
			7	89.62
10/01/2025	08:57:33.977	75		89.88
			20	89.88
			55	89.88
			75	89.88
10/01/2025	08:55:36.703	20		89.78
			20	89.78
			5	89.78
			15	89.78
10/01/2025	08:54:51.118	90		89.62
			90	89.62
			30	89.62
			40	89.62
			20	89.62
10/01/2025	08:37:39.523	10		89.62
			10	89.62
			10	89.62
10/01/2025	08:35:16.687	20		89.62
			20	89.62
			20	89.62
10/01/2025	08:31:35.513	91		89.62
			91	89.62
			26	89.62
			30	89.62
			5	89.62
			30	89.62
10/01/2025	08:31:18.050	5		89.84
			5	89.84
			5	89.84
10/01/2025	08:26:17.911	2		89.84
			2	89.84
			2	89.84
10/01/2025	08:25:27.592	15		89.64
			15	89.64
			15	89.64
10/01/2025	08:21:33.812	50		89.84
			20	89.84
			30	89.84
			50	89.84
10/01/2025	08:18:14.049	1		89.84
			1	89.84
			1	89.84
10/01/2025	08:10:37.064	11		89.78
			11	89.78
			11	89.78
10/01/2025	08:05:24.079	1		89.62
			1	89.62
			1	89.62
10/01/2025	08:00:49.502	232		89.76
			50	89.76
			3	89.76
			2	89.76
			150	89.76
			4	89.76
			8	89.76
			13	89.76
			2	89.76
			1	89.76
			60	89.76
			70	89.76
			25	89.76
			5	89.76
			20	89.76
			30	89.76
			21	89.76

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)

Price search

Share prices

Publications

Trading hours
8AM ‘til 10PM

Today’s Leader

E.ON SE

Bid: 10.825 / Ask: 10.83
Volume: 772 534
-2.39%

Top 5 Turnover

Realtime Quotes
Last Update:
10/01/2025 @ 12:38:23

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice