Verizon Communications Inc.

137

128

34.455

Date Time Volume Order Volume Price
30/12/2025 13:58:50.584 45   34.455
      45 34.455
      45 34.455
30/12/2025 13:51:05.060 565   34.49
      565 34.49
      115 34.49
      450 34.49
30/12/2025 13:50:52.677 450   34.49
      450 34.49
      450 34.49
30/12/2025 13:50:17.702 1 300   34.47
      1 300 34.47
      600 34.47
      700 34.47
30/12/2025 13:48:05.632 450   34.47
      450 34.47
      450 34.47
30/12/2025 13:47:17.285 250   34.42
      175 34.42
      250 34.42
      75 34.42
30/12/2025 13:44:57.588 4   34.405
      4 34.405
      4 34.405
30/12/2025 13:41:24.200 200   34.455
      200 34.455
      200 34.455
30/12/2025 13:37:12.215 10   34.455
      10 34.455
      10 34.455
30/12/2025 13:36:44.448 1   34.455
      1 34.455
      1 34.455
30/12/2025 13:35:46.000 200   34.455
      200 34.455
      200 34.455
30/12/2025 13:34:48.863 150   34.46
      150 34.46
      150 34.46
30/12/2025 13:30:54.302 75   34.455
      75 34.455
      75 34.455
30/12/2025 13:24:59.020 20   34.47
      20 34.47
      20 34.47
30/12/2025 13:24:26.576 150   34.47
      150 34.47
      150 34.47
30/12/2025 13:19:06.932 94   34.49
      50 34.49
      94 34.49
      44 34.49
30/12/2025 13:18:11.963 450   34.45
      450 34.45
      450 34.45
30/12/2025 13:12:46.690 250   34.455
      250 34.455
      250 34.455
30/12/2025 13:09:15.678 30   34.495
      30 34.495
      30 34.495
30/12/2025 13:08:52.661 50   34.495
      50 34.495
      50 34.495
30/12/2025 13:00:00.464 114   34.46
      114 34.46
      114 34.46
30/12/2025 12:58:13.484 4   34.465
      4 34.465
      4 34.465
30/12/2025 12:56:10.645 15   34.545
      15 34.545
      15 34.545
30/12/2025 12:55:42.656 14   34.58
      14 34.58
      14 34.58
30/12/2025 12:54:37.693 300   34.505
      300 34.505
      300 34.505
30/12/2025 12:46:16.207 1   34.50
      1 34.50
      1 34.50
30/12/2025 12:46:15.594 1   34.50
      1 34.50
      1 34.50
30/12/2025 12:46:14.589 1   34.50
      1 34.50
      1 34.50
30/12/2025 12:46:13.888 1   34.50
      1 34.50
      1 34.50
30/12/2025 12:45:40.469 148   34.53
      148 34.53
      148 34.53
30/12/2025 12:44:28.551 7   34.53
      7 34.53
      7 34.53
30/12/2025 12:42:59.506 145   34.525
      145 34.525
      145 34.525
30/12/2025 12:34:30.762 45   34.525
      45 34.525
      45 34.525
30/12/2025 12:31:55.932 60   34.525
      60 34.525
      60 34.525
30/12/2025 12:28:19.209 10   34.525
      10 34.525
      10 34.525
30/12/2025 12:26:11.563 100   34.525
      100 34.525
      100 34.525
30/12/2025 12:22:13.577 55   34.525
      55 34.525
      55 34.525
30/12/2025 12:11:18.826 146   34.465
      146 34.465
      146 34.465
30/12/2025 12:11:06.736 5   34.505
      5 34.505
      5 34.505
30/12/2025 12:10:48.698 579   34.47
      450 34.47
      129 34.47
      579 34.47
30/12/2025 12:10:02.717 450   34.47
      450 34.47
      450 34.47
30/12/2025 12:08:18.423 150   34.48
      150 34.48
      150 34.48
30/12/2025 12:03:09.795 100   34.48
      100 34.48
      100 34.48
30/12/2025 12:01:43.744 28   34.42
      28 34.42
      28 34.42
30/12/2025 12:00:20.431 100   34.485
      100 34.485
      100 34.485
30/12/2025 12:00:07.259 349   34.485
      349 34.485
      349 34.485
30/12/2025 11:59:33.095 349   34.42
      349 34.42
      349 34.42
30/12/2025 11:49:51.473 38   34.465
      38 34.465
      38 34.465
30/12/2025 11:48:37.029 12   34.465
      12 34.465
      12 34.465
30/12/2025 11:45:47.625 18   34.465
      18 34.465
      18 34.465
30/12/2025 11:44:07.734 35   34.475
      35 34.475
      35 34.475
30/12/2025 11:41:25.359 36   34.475
      36 34.475
      36 34.475
30/12/2025 11:39:04.426 70   34.42
      70 34.42
      70 34.42
30/12/2025 11:37:04.996 31   34.475
      31 34.475
      31 34.475
30/12/2025 11:33:46.299 29   34.495
      29 34.495
      29 34.495
30/12/2025 11:33:01.521 250   34.415
      250 34.415
      250 34.415
30/12/2025 11:32:57.632 5   34.48
      5 34.48
      5 34.48
30/12/2025 11:31:26.762 270   34.415
      270 34.415
      270 34.415
30/12/2025 11:26:18.924 50   34.475
      50 34.475
      50 34.475
30/12/2025 11:25:45.592 450   34.47
      450 34.47
      450 34.47
30/12/2025 11:22:31.221 30   34.47
      30 34.47
      30 34.47
30/12/2025 11:22:07.149 96   34.44
      96 34.44
      96 34.44
30/12/2025 11:22:06.204 10   34.485
      10 34.485
      10 34.485
30/12/2025 11:20:30.514 200   34.44
      200 34.44
      200 34.44
30/12/2025 11:16:48.672 100   34.44
      100 34.44
      100 34.44
30/12/2025 11:15:15.327 80   34.44
      80 34.44
      80 34.44
30/12/2025 11:12:44.319 100   34.45
      100 34.45
      100 34.45
30/12/2025 11:10:51.020 25   34.40
      25 34.40
      25 34.40
30/12/2025 11:10:48.813 76   34.45
      76 34.45
      76 34.45
30/12/2025 11:08:48.653 200   34.47
      200 34.47
      200 34.47
30/12/2025 11:05:51.926 89   34.455
      89 34.455
      89 34.455
30/12/2025 11:04:56.862 88   34.495
      88 34.495
      88 34.495
30/12/2025 11:03:00.972 50   34.495
      50 34.495
      50 34.495
30/12/2025 11:02:51.826 146   34.455
      146 34.455
      146 34.455
30/12/2025 11:01:42.746 146   34.455
      146 34.455
      146 34.455
30/12/2025 10:59:51.564 146   34.455
      146 34.455
      146 34.455
30/12/2025 10:52:55.916 118   34.475
      118 34.475
      118 34.475
30/12/2025 10:43:16.224 3   34.475
      3 34.475
      3 34.475
30/12/2025 10:39:53.497 450   34.445
      450 34.445
      450 34.445
30/12/2025 10:39:39.246 450   34.445
      450 34.445
      450 34.445
30/12/2025 10:36:46.631 150   34.445
      150 34.445
      150 34.445
30/12/2025 10:35:37.818 350   34.36
      350 34.36
      350 34.36
30/12/2025 10:27:12.434 32   34.41
      32 34.41
      32 34.41
30/12/2025 10:26:59.859 58   34.40
      58 34.40
      58 34.40
30/12/2025 10:24:47.959 100   34.41
      100 34.41
      100 34.41
30/12/2025 10:23:39.743 145   34.41
      145 34.41
      145 34.41
30/12/2025 10:14:37.310 9   34.44
      9 34.44
      8 34.44
      1 34.44
30/12/2025 10:05:57.943 3   34.35
      3 34.35
      3 34.35
30/12/2025 10:05:32.688 2   34.395
      2 34.395
      2 34.395
30/12/2025 10:04:42.703 72   34.345
      72 34.345
      72 34.345
30/12/2025 10:02:35.588 146   34.395
      146 34.395
      146 34.395
30/12/2025 09:54:27.918 121   34.35
      121 34.35
      121 34.35
30/12/2025 09:51:26.401 146   34.395
      146 34.395
      146 34.395
30/12/2025 09:40:38.854 15   34.395
      15 34.395
      15 34.395
30/12/2025 09:36:01.846 11   34.33
      11 34.33
      11 34.33
30/12/2025 09:35:48.179 30   34.395
      30 34.395
      30 34.395
30/12/2025 09:32:28.746 5   34.395
      5 34.395
      5 34.395
30/12/2025 09:29:58.733 146   34.365
      146 34.365
      146 34.365
30/12/2025 09:28:56.763 10   34.395
      10 34.395
      10 34.395
30/12/2025 09:23:46.710 25   34.395
      25 34.395
      25 34.395
30/12/2025 09:22:37.062 75   34.345
      75 34.345
      75 34.345
30/12/2025 09:22:02.754 10   34.395
      10 34.395
      10 34.395
30/12/2025 09:15:35.678 3   34.35
      3 34.35
      3 34.35
30/12/2025 09:11:36.846 5   34.395
      5 34.395
      5 34.395
30/12/2025 09:10:03.806 4   34.395
      4 34.395
      4 34.395
30/12/2025 09:06:53.171 453   34.305
      453 34.305
      450 34.305
      3 34.305
30/12/2025 09:06:15.044 450   34.305
      450 34.305
      450 34.305
30/12/2025 09:04:51.200 146   34.305
      146 34.305
      146 34.305
30/12/2025 09:04:46.865 146   34.305
      146 34.305
      146 34.305
30/12/2025 08:59:17.991 16   34.305
      16 34.305
      16 34.305
30/12/2025 08:58:57.438 100   34.395
      100 34.395
      100 34.395
30/12/2025 08:56:51.301 1   34.395
      1 34.395
      1 34.395
30/12/2025 08:43:58.479 50   34.395
      50 34.395
      50 34.395
30/12/2025 08:35:36.033 10   34.395
      10 34.395
      10 34.395
30/12/2025 08:35:34.046 100   34.395
      100 34.395
      100 34.395
30/12/2025 08:34:42.919 1   34.395
      1 34.395
      1 34.395
30/12/2025 08:34:40.931 25   34.305
      25 34.305
      25 34.305
30/12/2025 08:34:38.197 1   34.395
      1 34.395
      1 34.395
30/12/2025 08:34:37.179 300   34.395
      300 34.395
      300 34.395
30/12/2025 08:33:30.777 9   34.395
      9 34.395
      9 34.395
30/12/2025 08:32:26.132 4   34.305
      4 34.305
      4 34.305
30/12/2025 08:29:17.042 29   34.405
      29 34.405
      29 34.405
30/12/2025 08:24:40.276 1   34.405
      1 34.405
      1 34.405
30/12/2025 08:24:34.939 1   34.405
      1 34.405
      1 34.405
30/12/2025 08:06:50.149 11   34.40
      11 34.40
      11 34.40
30/12/2025 07:59:53.932 100   34.305
      100 34.305
      100 34.305
30/12/2025 07:56:33.233 10   34.305
      10 34.305
      10 34.305
30/12/2025 07:30:11.646 15   34.305
      15 34.305
      1 34.305
      14 34.305
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 CET (UTC+1)