Verizon Communications Inc.

170

159

39.98

Date Time Volume Order Volume Price
15/05/2026 21:59:24.671 50   39.98
      50 39.98
      50 39.98
15/05/2026 21:56:53.557 40   40.045
      40 40.045
      40 40.045
15/05/2026 21:47:00.114 50   39.98
      50 39.98
      50 39.98
15/05/2026 21:45:47.138 1 000   39.96
      1 000 39.96
      1 000 39.96
15/05/2026 21:45:47.008 10   39.97
      10 39.97
      10 39.97
15/05/2026 21:45:23.665 238   40.00
      100 40.00
      60 40.00
      238 40.00
      50 40.00
      20 40.00
      8 40.00
15/05/2026 21:44:45.130 10   40.035
      10 40.035
      10 40.035
15/05/2026 21:42:47.580 4   40.10
      4 40.10
      4 40.10
15/05/2026 21:18:37.560 95   40.15
      95 40.15
      95 40.15
15/05/2026 20:57:46.153 1   40.245
      1 40.245
      1 40.245
15/05/2026 20:50:51.753 3   40.325
      3 40.325
      3 40.325
15/05/2026 20:50:50.487 3   40.325
      3 40.325
      3 40.325
15/05/2026 20:47:05.727 20   40.25
      20 40.25
      20 40.25
15/05/2026 20:34:41.471 43   40.275
      43 40.275
      43 40.275
15/05/2026 20:15:08.841 1   40.315
      1 40.315
      1 40.315
15/05/2026 20:13:37.465 1   40.395
      1 40.395
      1 40.395
15/05/2026 20:05:43.690 1   40.33
      1 40.33
      1 40.33
15/05/2026 19:41:59.128 900   40.265
      900 40.265
      900 40.265
15/05/2026 19:33:21.462 40   40.30
      40 40.30
      40 40.30
15/05/2026 19:31:24.308 50   40.345
      50 40.345
      50 40.345
15/05/2026 19:26:45.598 3   40.33
      3 40.33
      3 40.33
15/05/2026 19:26:37.609 2   40.40
      2 40.40
      2 40.40
15/05/2026 19:26:19.607 2   40.385
      2 40.385
      2 40.385
15/05/2026 19:22:37.856 6   40.31
      6 40.31
      6 40.31
15/05/2026 19:15:14.548 49   40.385
      49 40.385
      49 40.385
15/05/2026 19:04:07.217 1   40.405
      1 40.405
      1 40.405
15/05/2026 19:03:51.288 1   40.47
      1 40.47
      1 40.47
15/05/2026 19:01:43.624 2   40.395
      2 40.395
      2 40.395
15/05/2026 18:55:39.243 74   40.48
      74 40.48
      74 40.48
15/05/2026 18:41:10.821 18   40.49
      18 40.49
      18 40.49
15/05/2026 18:23:50.826 15   40.59
      15 40.59
      15 40.59
15/05/2026 18:23:18.826 120   40.515
      120 40.515
      120 40.515
15/05/2026 18:22:28.383 25   40.60
      25 40.60
      25 40.60
15/05/2026 18:13:17.928 98   40.695
      98 40.695
      98 40.695
15/05/2026 17:57:49.574 16   40.56
      16 40.56
      16 40.56
15/05/2026 17:56:14.378 5   40.585
      5 40.585
      5 40.585
15/05/2026 17:49:12.570 25   40.545
      25 40.545
      25 40.545
15/05/2026 17:45:54.841 65   40.555
      65 40.555
      65 40.555
15/05/2026 17:45:38.885 20   40.555
      20 40.555
      20 40.555
15/05/2026 17:43:31.490 55   40.475
      55 40.475
      55 40.475
15/05/2026 17:35:10.678 18   40.55
      18 40.55
      18 40.55
15/05/2026 17:26:53.209 60   40.60
      60 40.60
      60 40.60
15/05/2026 17:14:12.821 20   40.595
      20 40.595
      20 40.595
15/05/2026 16:57:31.055 35   40.60
      25 40.60
      35 40.60
      10 40.60
15/05/2026 16:45:09.013 50   40.67
      50 40.67
      50 40.67
15/05/2026 16:41:44.436 50   40.675
      50 40.675
      50 40.675
15/05/2026 16:40:36.175 50   40.73
      50 40.73
      50 40.73
15/05/2026 16:39:53.171 3   40.735
      3 40.735
      3 40.735
15/05/2026 16:39:38.199 40   40.68
      40 40.68
      40 40.68
15/05/2026 16:36:11.675 1 200   40.755
      1 200 40.755
      1 200 40.755
15/05/2026 16:33:11.483 3   40.76
      3 40.76
      3 40.76
15/05/2026 16:30:53.559 300   40.735
      300 40.735
      300 40.735
15/05/2026 16:23:05.571 100   40.695
      100 40.695
      100 40.695
15/05/2026 16:11:02.066 25   40.60
      25 40.60
      25 40.60
15/05/2026 16:07:00.654 26   40.655
      26 40.655
      26 40.655
15/05/2026 16:06:06.068 58   40.645
      58 40.645
      58 40.645
15/05/2026 16:04:41.377 40   40.70
      40 40.70
      40 40.70
15/05/2026 16:00:42.944 40   40.75
      40 40.75
      40 40.75
15/05/2026 15:58:42.996 25   40.80
      25 40.80
      25 40.80
15/05/2026 15:57:57.545 75   40.73
      75 40.73
      75 40.73
15/05/2026 15:53:14.976 50   40.80
      50 40.80
      50 40.80
15/05/2026 15:48:41.229 1   40.75
      1 40.75
      1 40.75
15/05/2026 15:40:40.042 1   40.71
      1 40.71
      1 40.71
15/05/2026 15:40:34.779 50   40.79
      50 40.79
      50 40.79
15/05/2026 15:39:52.039 137   40.84
      137 40.84
      137 40.84
15/05/2026 15:38:54.625 30   40.79
      30 40.79
      30 40.79
15/05/2026 15:15:13.132 10   40.70
      10 40.70
      10 40.70
15/05/2026 15:15:09.424 100   40.62
      100 40.62
      100 40.62
15/05/2026 15:00:44.499 24   40.695
      24 40.695
      24 40.695
15/05/2026 14:53:20.400 75   40.695
      75 40.695
      52 40.695
      23 40.695
15/05/2026 14:51:48.317 5   40.595
      5 40.595
      5 40.595
15/05/2026 14:51:45.102 5   40.595
      5 40.595
      5 40.595
15/05/2026 14:51:21.154 1   40.68
      1 40.68
      1 40.68
15/05/2026 14:46:22.849 92   40.595
      92 40.595
      92 40.595
15/05/2026 14:42:48.277 535   40.475
      135 40.475
      535 40.475
      400 40.475
15/05/2026 14:42:21.841 400   40.475
      400 40.475
      400 40.475
15/05/2026 14:31:30.411 55   40.445
      55 40.445
      55 40.445
15/05/2026 14:17:23.355 10   40.47
      10 40.47
      10 40.47
15/05/2026 14:17:08.726 20   40.47
      20 40.47
      20 40.47
15/05/2026 14:10:20.150 1   40.595
      1 40.595
      1 40.595
15/05/2026 14:01:39.350 7   40.48
      7 40.48
      7 40.48
15/05/2026 13:57:18.575 40   40.595
      40 40.595
      40 40.595
15/05/2026 12:55:27.197 100   40.405
      100 40.405
      100 40.405
15/05/2026 12:29:57.252 100   40.595
      100 40.595
      100 40.595
15/05/2026 12:14:10.253 3   40.42
      3 40.42
      3 40.42
15/05/2026 12:08:43.249 62   40.415
      62 40.415
      62 40.415
15/05/2026 12:08:15.687 101   40.445
      101 40.445
      101 40.445
15/05/2026 12:06:09.586 50   40.595
      50 40.595
      50 40.595
15/05/2026 11:58:35.447 24   40.47
      24 40.47
      24 40.47
15/05/2026 11:58:28.278 124   40.595
      124 40.595
      124 40.595
15/05/2026 11:55:27.506 20   40.595
      20 40.595
      20 40.595
15/05/2026 11:53:13.513 250   40.445
      250 40.445
      250 40.445
15/05/2026 11:45:31.404 10   40.625
      10 40.625
      10 40.625
15/05/2026 11:44:39.685 50   40.625
      50 40.625
      50 40.625
15/05/2026 11:43:39.351 20   40.655
      20 40.655
      20 40.655
15/05/2026 11:40:42.152 10   40.63
      10 40.63
      10 40.63
15/05/2026 11:39:46.351 3   40.495
      3 40.495
      3 40.495
15/05/2026 11:33:57.224 122   40.495
      122 40.495
      122 40.495
15/05/2026 11:31:20.251 124   40.495
      124 40.495
      124 40.495
15/05/2026 11:29:58.265 25   40.55
      25 40.55
      25 40.55
15/05/2026 11:29:51.168 40   40.61
      40 40.61
      40 40.61
15/05/2026 11:14:06.367 20   40.495
      20 40.495
      20 40.495
15/05/2026 11:09:38.008 3   40.595
      3 40.595
      3 40.595
15/05/2026 10:57:25.989 78   40.495
      78 40.495
      78 40.495
15/05/2026 10:57:25.430 124   40.495
      124 40.495
      124 40.495
15/05/2026 10:57:11.161 174   40.495
      174 40.495
      124 40.495
      50 40.495
15/05/2026 10:56:56.602 124   40.495
      124 40.495
      124 40.495
15/05/2026 10:50:42.652 2   40.495
      2 40.495
      2 40.495
15/05/2026 10:32:38.671 1   40.50
      1 40.50
      1 40.50
15/05/2026 10:32:11.203 122   40.67
      122 40.67
      122 40.67
15/05/2026 10:31:20.981 6   40.68
      6 40.68
      6 40.68
15/05/2026 10:28:21.050 25   40.66
      25 40.66
      25 40.66
15/05/2026 10:18:12.757 7   40.59
      7 40.59
      7 40.59
15/05/2026 10:15:54.925 200   40.585
      170 40.585
      200 40.585
      30 40.585
15/05/2026 09:58:08.671 100   40.495
      100 40.495
      100 40.495
15/05/2026 09:48:04.902 23   40.645
      23 40.645
      23 40.645
15/05/2026 09:44:42.983 7   40.61
      7 40.61
      7 40.61
15/05/2026 09:42:14.512 7   40.495
      7 40.495
      7 40.495
15/05/2026 09:40:52.728 52   40.645
      10 40.645
      52 40.645
      42 40.645
15/05/2026 09:36:07.000 25   40.585
      25 40.585
      25 40.585
15/05/2026 09:35:10.186 106   40.585
      106 40.585
      106 40.585
15/05/2026 09:31:18.313 198   40.595
      198 40.595
      198 40.595
15/05/2026 09:30:17.484 17   40.595
      17 40.595
      17 40.595
15/05/2026 09:28:17.974 25   40.585
      25 40.585
      25 40.585
15/05/2026 09:20:47.319 100   40.57
      100 40.57
      90 40.57
      10 40.57
15/05/2026 09:13:16.337 3   40.40
      3 40.40
      3 40.40
15/05/2026 09:13:10.999 61   40.495
      61 40.495
      61 40.495
15/05/2026 09:12:50.549 124   40.495
      124 40.495
      124 40.495
15/05/2026 09:12:47.322 2   40.495
      2 40.495
      2 40.495
15/05/2026 09:12:45.608 2   40.495
      2 40.495
      2 40.495
15/05/2026 09:07:17.230 195   40.30
      195 40.30
      195 40.30
15/05/2026 08:52:59.009 60   40.30
      60 40.30
      60 40.30
15/05/2026 08:42:34.905 1   40.495
      1 40.495
      1 40.495
15/05/2026 08:34:25.320 70   40.495
      10 40.495
      60 40.495
      70 40.495
15/05/2026 08:29:12.374 5   40.495
      5 40.495
      5 40.495
15/05/2026 07:57:38.565 16   40.60
      16 40.60
      16 40.60
15/05/2026 07:35:39.479 370   40.435
      370 40.435
      370 40.435
15/05/2026 07:35:29.280 5   40.435
      5 40.435
      5 40.435
15/05/2026 07:35:28.798 5   40.435
      5 40.435
      5 40.435
15/05/2026 07:34:51.561 5   40.435
      5 40.435
      5 40.435
15/05/2026 07:34:47.038 5   40.435
      5 40.435
      5 40.435
15/05/2026 07:34:46.515 4   40.435
      4 40.435
      4 40.435
15/05/2026 07:34:34.203 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:34:32.867 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:34:32.364 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:34:24.094 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:34:16.540 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:33:51.039 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:33:50.535 20   40.445
      20 40.445
      20 40.445
15/05/2026 07:33:48.317 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:33:46.807 5   40.445
      5 40.445
      5 40.445
15/05/2026 07:31:40.557 5   40.455
      5 40.455
      5 40.455
15/05/2026 07:31:40.153 5   40.455
      5 40.455
      5 40.455
15/05/2026 07:31:19.979 10   40.455
      10 40.455
      10 40.455
15/05/2026 07:31:19.473 5   40.455
      5 40.455
      5 40.455
15/05/2026 07:31:18.426 5   40.455
      5 40.455
      5 40.455
15/05/2026 07:31:11.521 5   40.465
      5 40.465
      5 40.465
15/05/2026 07:30:56.428 5   40.465
      5 40.465
      5 40.465
15/05/2026 07:30:03.968 5   40.465
      5 40.465
      5 40.465
Copyright © 2026 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)