Verizon Communications Inc.

194

175

39.225

Date Time Volume Order Volume Price
10/04/2026 21:58:56.951 110   39.225
      110 39.225
      110 39.225
10/04/2026 21:58:28.486 50   39.30
      50 39.30
      50 39.30
10/04/2026 21:52:49.097 200   39.285
      200 39.285
      200 39.285
10/04/2026 21:52:47.816 1 300   39.285
      1 300 39.285
      1 300 39.285
10/04/2026 21:51:35.035 188   39.235
      188 39.235
      188 39.235
10/04/2026 21:51:11.998 26   39.30
      26 39.30
      26 39.30
10/04/2026 21:50:37.141 160   39.23
      160 39.23
      160 39.23
10/04/2026 21:47:02.780 50   39.21
      50 39.21
      50 39.21
10/04/2026 21:39:44.213 50   39.28
      50 39.28
      50 39.28
10/04/2026 21:39:36.171 188   39.28
      120 39.28
      188 39.28
      68 39.28
10/04/2026 21:21:45.284 200   39.31
      200 39.31
      200 39.31
10/04/2026 21:18:35.894 80   39.315
      80 39.315
      80 39.315
10/04/2026 20:45:32.618 50   39.315
      50 39.315
      50 39.315
10/04/2026 20:45:29.104 45   39.315
      45 39.315
      45 39.315
10/04/2026 20:36:26.984 51   39.315
      51 39.315
      51 39.315
10/04/2026 20:27:05.033 10   39.35
      10 39.35
      10 39.35
10/04/2026 20:14:31.678 149   39.315
      149 39.315
      149 39.315
10/04/2026 20:14:29.368 326   39.315
      63 39.315
      326 39.315
      263 39.315
10/04/2026 20:12:35.926 15   39.40
      15 39.40
      15 39.40
10/04/2026 20:12:14.550 40   39.41
      40 39.41
      40 39.41
10/04/2026 20:08:44.175 8   39.435
      8 39.435
      8 39.435
10/04/2026 19:55:50.973 57   39.48
      57 39.48
      57 39.48
10/04/2026 19:50:32.500 13   39.53
      13 39.53
      13 39.53
10/04/2026 19:49:27.873 100   39.47
      100 39.47
      75 39.47
      25 39.47
10/04/2026 19:48:21.957 50   39.46
      50 39.46
      50 39.46
10/04/2026 19:38:43.452 250   39.415
      100 39.415
      250 39.415
      150 39.415
10/04/2026 19:37:12.034 100   39.495
      100 39.495
      100 39.495
10/04/2026 19:27:19.154 85   39.535
      85 39.535
      85 39.535
10/04/2026 19:18:56.373 160   39.52
      160 39.52
      160 39.52
10/04/2026 19:18:56.284 14   39.52
      14 39.52
      14 39.52
10/04/2026 19:03:26.595 20   39.475
      20 39.475
      20 39.475
10/04/2026 18:56:34.240 50   39.495
      50 39.495
      50 39.495
10/04/2026 18:54:55.287 6   39.485
      6 39.485
      6 39.485
10/04/2026 18:47:22.779 75   39.405
      75 39.405
      75 39.405
10/04/2026 18:46:26.720 66   39.405
      66 39.405
      66 39.405
10/04/2026 18:31:02.671 32   39.43
      32 39.43
      32 39.43
10/04/2026 18:26:48.199 100   39.435
      100 39.435
      100 39.435
10/04/2026 18:25:58.692 5   39.435
      5 39.435
      5 39.435
10/04/2026 18:25:55.199 10   39.435
      10 39.435
      10 39.435
10/04/2026 18:24:43.244 20   39.445
      20 39.445
      20 39.445
10/04/2026 18:13:53.637 50   39.435
      50 39.435
      50 39.435
10/04/2026 18:02:11.250 30   39.485
      30 39.485
      30 39.485
10/04/2026 18:01:14.287 70   39.43
      70 39.43
      70 39.43
10/04/2026 17:56:31.887 100   39.475
      100 39.475
      100 39.475
10/04/2026 17:55:55.766 100   39.405
      100 39.405
      100 39.405
10/04/2026 17:52:20.783 143   39.36
      143 39.36
      31 39.36
      112 39.36
10/04/2026 17:48:33.307 1 000   39.47
      1 000 39.47
      1 000 39.47
10/04/2026 17:44:41.737 20   39.44
      20 39.44
      20 39.44
10/04/2026 17:35:29.113 25   39.385
      25 39.385
      25 39.385
10/04/2026 17:35:04.473 2   39.385
      2 39.385
      2 39.385
10/04/2026 17:32:21.508 10   39.34
      10 39.34
      10 39.34
10/04/2026 17:31:42.601 200   39.34
      200 39.34
      200 39.34
10/04/2026 17:27:24.169 30   39.335
      30 39.335
      30 39.335
10/04/2026 17:24:46.889 578   39.285
      578 39.285
      578 39.285
10/04/2026 17:24:46.466 1 300   39.285
      1 300 39.285
      1 300 39.285
10/04/2026 17:24:43.855 1 301   39.285
      1 300 39.285
      1 301 39.285
      1 39.285
10/04/2026 17:24:42.031 128   39.305
      128 39.305
      128 39.305
10/04/2026 17:23:28.327 125   39.31
      125 39.31
      125 39.31
10/04/2026 17:22:19.717 1   39.315
      1 39.315
      1 39.315
10/04/2026 17:20:26.352 715   39.385
      715 39.385
      715 39.385
10/04/2026 17:20:23.562 1 300   39.385
      1 300 39.385
      1 300 39.385
10/04/2026 17:18:09.320 75   39.38
      75 39.38
      75 39.38
10/04/2026 17:16:15.052 2   39.375
      2 39.375
      2 39.375
10/04/2026 17:11:02.391 51   39.445
      51 39.445
      51 39.445
10/04/2026 17:05:20.996 250   39.50
      250 39.50
      250 39.50
10/04/2026 17:04:02.039 30   39.505
      30 39.505
      30 39.505
10/04/2026 17:03:09.268 840   39.48
      840 39.48
      840 39.48
10/04/2026 16:58:06.957 30   39.525
      30 39.525
      30 39.525
10/04/2026 16:44:23.488 100   39.565
      100 39.565
      100 39.565
10/04/2026 16:34:27.181 100   39.55
      100 39.55
      100 39.55
10/04/2026 16:33:48.528 200   39.50
      200 39.50
      200 39.50
10/04/2026 16:33:06.988 50   39.495
      50 39.495
      50 39.495
10/04/2026 16:32:28.956 51   39.50
      50 39.50
      1 39.50
      51 39.50
10/04/2026 16:32:06.234 36   39.575
      36 39.575
      36 39.575
10/04/2026 16:27:34.168 1 000   39.54
      1 000 39.54
      1 000 39.54
10/04/2026 16:23:46.572 25   39.61
      25 39.61
      25 39.61
10/04/2026 16:18:53.032 11   39.58
      11 39.58
      11 39.58
10/04/2026 16:14:15.835 50   39.595
      50 39.595
      50 39.595
10/04/2026 16:13:20.654 100   39.675
      100 39.675
      100 39.675
10/04/2026 16:13:12.583 450   39.635
      450 39.635
      450 39.635
10/04/2026 16:12:55.316 35   39.68
      35 39.68
      35 39.68
10/04/2026 16:12:35.837 300   39.685
      300 39.685
      300 39.685
10/04/2026 16:06:36.829 150   39.71
      150 39.71
      150 39.71
10/04/2026 16:02:50.552 100   39.80
      100 39.80
      100 39.80
10/04/2026 15:58:36.226 50   39.765
      50 39.765
      50 39.765
10/04/2026 15:57:05.783 8   39.745
      8 39.745
      8 39.745
10/04/2026 15:56:50.222 2   39.78
      2 39.78
      2 39.78
10/04/2026 15:56:36.471 2   39.79
      2 39.79
      2 39.79
10/04/2026 15:53:20.182 2   39.725
      2 39.725
      2 39.725
10/04/2026 15:52:22.301 1 000   39.665
      1 000 39.665
      1 000 39.665
10/04/2026 15:52:22.239 39   39.665
      39 39.665
      39 39.665
10/04/2026 15:52:14.807 17   39.80
      17 39.80
      17 39.80
10/04/2026 15:50:56.272 200   39.86
      200 39.86
      200 39.86
10/04/2026 15:47:49.662 10   39.87
      10 39.87
      10 39.87
10/04/2026 15:43:35.730 80   39.825
      80 39.825
      80 39.825
10/04/2026 15:43:23.032 90   39.765
      90 39.765
      90 39.765
10/04/2026 15:42:00.376 50   39.81
      50 39.81
      50 39.81
10/04/2026 15:41:23.295 1   39.80
      1 39.80
      1 39.80
10/04/2026 15:38:38.019 50   39.87
      50 39.87
      50 39.87
10/04/2026 15:38:18.185 1 225   39.89
      1 225 39.89
      1 225 39.89
10/04/2026 15:36:30.365 2   39.905
      2 39.905
      2 39.905
10/04/2026 15:33:49.044 50   39.845
      50 39.845
      50 39.845
10/04/2026 15:33:36.883 850   39.90
      850 39.90
      850 39.90
10/04/2026 15:33:21.588 360   39.905
      30 39.905
      335 39.905
      330 39.905
      25 39.905
10/04/2026 15:33:00.738 500   40.00
      500 40.00
      500 40.00
10/04/2026 15:32:38.867 20   40.005
      20 40.005
      20 40.005
10/04/2026 15:31:26.046 1   40.03
      1 40.03
      1 40.03
10/04/2026 15:31:14.656 21   40.05
      1 40.05
      21 40.05
      20 40.05
10/04/2026 15:31:14.583 125   40.10
      125 40.10
      125 40.10
10/04/2026 15:31:14.517 5   40.14
      5 40.14
      5 40.14
10/04/2026 15:31:14.281 1   40.15
      1 40.15
      1 40.15
10/04/2026 15:31:14.151 250   40.20
      100 40.20
      150 40.20
      250 40.20
10/04/2026 15:31:14.001 120   40.21
      120 40.21
      120 40.21
10/04/2026 15:14:21.156 5   40.23
      5 40.23
      5 40.23
10/04/2026 15:05:05.997 10   40.30
      10 40.30
      10 40.30
10/04/2026 14:41:34.770 145   40.24
      145 40.24
      145 40.24
10/04/2026 14:37:56.051 465   40.205
      50 40.205
      465 40.205
      15 40.205
      400 40.205
10/04/2026 14:25:51.836 2   40.395
      2 40.395
      2 40.395
10/04/2026 14:22:42.617 30   40.375
      30 40.375
      30 40.375
10/04/2026 14:08:36.510 37   40.38
      37 40.38
      37 40.38
10/04/2026 14:03:15.794 250   40.25
      250 40.25
      250 40.25
10/04/2026 13:58:19.545 30   40.335
      30 40.335
      30 40.335
10/04/2026 13:34:31.510 1   40.235
      1 40.235
      1 40.235
10/04/2026 13:19:52.167 125   40.225
      125 40.225
      125 40.225
10/04/2026 13:15:16.519 200   40.335
      200 40.335
      200 40.335
10/04/2026 13:15:16.116 340   40.335
      340 40.335
      340 40.335
10/04/2026 13:15:16.016 200   40.335
      200 40.335
      200 40.335
10/04/2026 13:15:15.681 539   40.395
      275 40.395
      264 40.395
      539 40.395
10/04/2026 13:15:12.754 400   40.395
      400 40.395
      400 40.395
10/04/2026 13:15:00.784 400   40.255
      400 40.255
      400 40.255
10/04/2026 13:14:52.506 400   40.255
      400 40.255
      400 40.255
10/04/2026 13:10:02.982 15   40.245
      15 40.245
      15 40.245
10/04/2026 13:04:58.425 15   40.245
      15 40.245
      15 40.245
10/04/2026 12:56:12.412 95   40.355
      95 40.355
      95 40.355
10/04/2026 12:52:00.782 75   40.225
      75 40.225
      75 40.225
10/04/2026 12:50:35.361 125   40.225
      125 40.225
      125 40.225
10/04/2026 12:31:12.642 110   40.225
      110 40.225
      110 40.225
10/04/2026 12:29:54.323 100   40.27
      100 40.27
      100 40.27
10/04/2026 12:26:43.960 8   40.225
      8 40.225
      8 40.225
10/04/2026 12:11:58.814 26   40.225
      26 40.225
      26 40.225
10/04/2026 12:11:58.623 125   40.225
      125 40.225
      125 40.225
10/04/2026 12:11:58.450 125   40.225
      125 40.225
      125 40.225
10/04/2026 12:11:43.713 125   40.225
      125 40.225
      125 40.225
10/04/2026 12:03:56.708 54   40.225
      54 40.225
      54 40.225
10/04/2026 11:53:07.759 10   40.255
      10 40.255
      10 40.255
10/04/2026 11:28:57.852 200   40.395
      200 40.395
      200 40.395
10/04/2026 11:23:15.608 3   40.23
      3 40.23
      3 40.23
10/04/2026 11:18:45.826 15   40.395
      15 40.395
      15 40.395
10/04/2026 11:07:14.375 25   40.395
      25 40.395
      25 40.395
10/04/2026 10:57:08.086 12   40.395
      12 40.395
      12 40.395
10/04/2026 10:56:01.446 60   40.395
      60 40.395
      60 40.395
10/04/2026 10:48:44.895 20   40.395
      20 40.395
      20 40.395
10/04/2026 10:38:55.690 78   40.285
      78 40.285
      78 40.285
10/04/2026 10:38:24.156 650   40.305
      650 40.305
      250 40.305
      400 40.305
10/04/2026 10:35:55.002 25   40.40
      25 40.40
      25 40.40
10/04/2026 10:29:58.752 1   40.43
      1 40.43
      1 40.43
10/04/2026 10:28:20.274 1   40.40
      1 40.40
      1 40.40
10/04/2026 10:17:30.482 6   40.48
      6 40.48
      6 40.48
10/04/2026 10:10:32.231 24   40.38
      24 40.38
      24 40.38
10/04/2026 10:01:23.163 5   40.51
      5 40.51
      5 40.51
10/04/2026 09:56:13.142 37   40.38
      37 40.38
      37 40.38
10/04/2026 09:53:57.299 51   40.545
      51 40.545
      51 40.545
10/04/2026 09:41:19.901 2   40.42
      2 40.42
      2 40.42
10/04/2026 09:30:06.768 5   40.225
      5 40.225
      5 40.225
10/04/2026 09:12:05.465 6   40.195
      6 40.195
      6 40.195
10/04/2026 09:07:07.099 366   40.20
      366 40.20
      243 40.20
      118 40.20
      5 40.20
10/04/2026 09:06:25.953 245   40.37
      245 40.37
      245 40.37
10/04/2026 08:48:09.078 50   40.30
      50 40.30
      50 40.30
10/04/2026 08:42:23.482 25   40.325
      25 40.325
      25 40.325
10/04/2026 08:37:33.373 107   40.30
      107 40.30
      107 40.30
10/04/2026 08:12:02.154 10   40.34
      10 40.34
      10 40.34
10/04/2026 08:08:15.595 46   40.155
      46 40.155
      46 40.155
10/04/2026 08:05:32.693 30   40.145
      30 40.145
      30 40.145
10/04/2026 08:00:19.705 2   40.355
      2 40.355
      2 40.355
10/04/2026 07:47:28.573 30   40.17
      30 40.17
      30 40.17
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)