Volkswagen AG VZ

311

242

91.16

Date Time Volume Order Volume Price
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)