Vanguard S&P 500 UCITS ETF

174

125

91.8979

Date Time Volume Order Volume Price
29/05/2024 11:25:06.079 11   91.8979
      11 91.8979
      11 91.8979
29/05/2024 11:17:33.470 2   91.9959
      2 91.9959
      2 91.9959
29/05/2024 11:11:28.950 1   92.0059
      1 92.0059
      1 92.0059
29/05/2024 11:10:45.899 3   91.9999
      3 91.9999
      3 91.9999
29/05/2024 11:10:45.788 5   92.00
      5 92.00
      5 92.00
29/05/2024 11:08:51.110 1   92.0179
      1 92.0179
      1 92.0179
29/05/2024 11:08:20.588 1   92.0119
      1 92.0119
      1 92.0119
29/05/2024 11:03:10.327 2   92.0599
      2 92.0599
      2 92.0599
29/05/2024 11:00:56.176 12   92.0796
      12 92.0796
      12 92.0796
29/05/2024 10:54:34.992 3   92.0683
      3 92.0683
      3 92.0683
29/05/2024 10:54:05.293 2   92.0899
      2 92.0899
      2 92.0899
29/05/2024 10:47:18.247 1   92.0479
      1 92.0479
      1 92.0479
29/05/2024 10:47:03.046 2   92.0359
      2 92.0359
      2 92.0359
29/05/2024 10:46:42.467 20   92.0399
      20 92.0399
      20 92.0399
29/05/2024 10:43:03.647 16   92.0519
      16 92.0519
      16 92.0519
29/05/2024 10:41:48.863 3   92.0859
      3 92.0859
      3 92.0859
29/05/2024 10:39:55.102 2   92.1159
      2 92.1159
      2 92.1159
29/05/2024 10:36:33.662 3   92.0544
      3 92.0544
      3 92.0544
29/05/2024 10:36:20.867 11   92.0699
      11 92.0699
      11 92.0699
29/05/2024 10:36:13.444 3   92.0679
      3 92.0679
      3 92.0679
29/05/2024 10:34:05.094 3   92.0401
      3 92.0401
      3 92.0401
29/05/2024 10:33:53.589 30   92.0679
      30 92.0679
      30 92.0679
29/05/2024 10:33:36.777 1   92.0759
      1 92.0759
      1 92.0759
29/05/2024 10:32:55.448 2   92.0959
      2 92.0959
      2 92.0959
29/05/2024 10:32:35.081 1   92.0819
      1 92.0819
      1 92.0819
29/05/2024 10:29:47.571 5   92.1019
      5 92.1019
      5 92.1019
29/05/2024 10:28:05.055 3   92.0822
      3 92.0822
      3 92.0822
29/05/2024 10:27:46.165 3   92.0799
      3 92.0799
      3 92.0799
29/05/2024 10:27:30.287 1   92.0739
      1 92.0739
      1 92.0739
29/05/2024 10:25:57.854 4   92.0899
      4 92.0899
      4 92.0899
29/05/2024 10:24:48.755 6   92.0619
      6 92.0619
      6 92.0619
29/05/2024 10:22:33.216 5   92.0261
      5 92.0261
      5 92.0261
29/05/2024 10:17:13.859 2   92.0719
      2 92.0719
      2 92.0719
29/05/2024 10:17:06.261 1   92.0679
      1 92.0679
      1 92.0679
29/05/2024 10:16:41.456 2   92.0661
      2 92.0661
      2 92.0661
29/05/2024 10:14:05.330 3   92.0581
      3 92.0581
      3 92.0581
29/05/2024 10:13:37.659 6   92.0739
      6 92.0739
      6 92.0739
29/05/2024 10:12:52.848 3   92.0699
      3 92.0699
      3 92.0699
29/05/2024 10:12:17.508 2   92.0659
      2 92.0659
      2 92.0659
29/05/2024 10:11:42.258 2   92.0681
      2 92.0681
      2 92.0681
29/05/2024 10:11:15.280 2   92.0899
      2 92.0899
      2 92.0899
29/05/2024 10:09:13.248 22   92.1299
      22 92.1299
      22 92.1299
29/05/2024 10:08:07.638 100   92.1359
      100 92.1359
      100 92.1359
29/05/2024 10:03:04.892 3   92.1181
      3 92.1181
      3 92.1181
29/05/2024 10:02:49.512 29   92.1339
      29 92.1339
      29 92.1339
29/05/2024 10:02:47.649 2   92.1299
      2 92.1299
      2 92.1299
29/05/2024 09:58:54.952 6   91.9839
      6 91.9839
      6 91.9839
29/05/2024 09:54:29.807 34   91.9404
      34 91.9404
      34 91.9404
29/05/2024 09:52:09.967 1   91.9779
      1 91.9779
      1 91.9779
29/05/2024 09:51:43.141 3   91.9779
      3 91.9779
      3 91.9779
29/05/2024 09:49:09.856 4   92.0039
      4 92.0039
      4 92.0039
29/05/2024 09:46:34.978 3   91.9641
      3 91.9641
      3 91.9641
29/05/2024 09:46:04.645 3   91.9959
      3 91.9959
      3 91.9959
29/05/2024 09:45:10.094 3   91.9879
      3 91.9879
      3 91.9879
29/05/2024 09:43:53.144 2   91.9979
      2 91.9979
      2 91.9979
29/05/2024 09:43:04.972 1   91.9859
      1 91.9859
      1 91.9859
29/05/2024 09:42:57.657 2   91.9859
      2 91.9859
      2 91.9859
29/05/2024 09:41:56.195 9   92.0059
      9 92.0059
      9 92.0059
29/05/2024 09:40:04.882 3   91.9583
      3 91.9583
      3 91.9583
29/05/2024 09:39:49.687 39   91.9779
      39 91.9779
      39 91.9779
29/05/2024 09:39:47.844 2   91.9779
      2 91.9779
      2 91.9779
29/05/2024 09:38:30.482 11   91.9719
      11 91.9719
      11 91.9719
29/05/2024 09:37:40.644 330   91.9839
      330 91.9839
      330 91.9839
29/05/2024 09:34:49.949 2   91.9579
      2 91.9579
      2 91.9579
29/05/2024 09:34:10.345 8   91.9719
      8 91.9719
      8 91.9719
29/05/2024 09:34:02.743 44   91.9719
      44 91.9719
      44 91.9719
29/05/2024 09:33:35.040 3   91.9362
      3 91.9362
      3 91.9362
29/05/2024 09:33:28.761 1   91.9659
      1 91.9659
      1 91.9659
29/05/2024 09:32:10.068 2   91.9739
      2 91.9739
      2 91.9739
29/05/2024 09:31:17.054 1   92.0279
      1 92.0279
      1 92.0279
29/05/2024 09:31:02.839 5   92.0338
      5 92.0338
      5 92.0338
29/05/2024 09:30:37.402 1   92.0359
      1 92.0359
      1 92.0359
29/05/2024 09:30:34.967 4   92.0062
      4 92.0062
      4 92.0062
29/05/2024 09:30:27.940 1   92.0359
      1 92.0359
      1 92.0359
29/05/2024 09:30:18.455 1   92.0299
      1 92.0299
      1 92.0299
29/05/2024 09:28:11.958 3   92.0519
      3 92.0519
      3 92.0519
29/05/2024 09:26:14.260 3   92.0659
      3 92.0659
      3 92.0659
29/05/2024 09:25:37.160 1   92.0899
      1 92.0899
      1 92.0899
29/05/2024 09:22:46.515 10   92.0819
      10 92.0819
      10 92.0819
29/05/2024 09:20:34.979 3   92.0582
      3 92.0582
      3 92.0582
29/05/2024 09:20:29.275 2   92.0839
      2 92.0839
      2 92.0839
29/05/2024 09:17:07.199 1   92.0682
      1 92.0682
      1 92.0682
29/05/2024 09:17:01.109 11   92.0939
      11 92.0939
      11 92.0939
29/05/2024 09:16:28.039 2   92.1019
      2 92.1019
      2 92.1019
29/05/2024 09:14:44.492 1   92.0859
      1 92.0859
      1 92.0859
29/05/2024 09:12:58.290 1   92.0679
      1 92.0679
      1 92.0679
29/05/2024 09:04:46.200 2   92.0919
      2 92.0919
      2 92.0919
29/05/2024 09:04:02.186 3   92.1531
      3 92.1531
      3 92.1531
29/05/2024 09:03:35.201 34   91.9726
      6 91.9726
      28 91.9726
      34 91.9726
29/05/2024 09:03:10.363 152   92.15
      1 92.15
      1 92.15
      2 92.15
      1 92.15
      2 92.15
      2 92.15
      2 92.15
      1 92.15
      1 92.15
      28 92.15
      1 92.15
      1 92.15
      11 92.15
      152 92.15
      1 92.15
      2 92.15
      7 92.15
      22 92.15
      1 92.15
      1 92.15
      1 92.15
      3 92.15
      2 92.15
      1 92.15
      1 92.15
      1 92.15
      25 92.15
      1 92.15
      1 92.15
      1 92.15
      1 92.15
      2 92.15
      1 92.15
      1 92.15
      2 92.15
      1 92.15
      1 92.15
      1 92.15
      9 92.15
      1 92.15
      1 92.15
      3 92.15
      1 92.15
      2 92.15
29/05/2024 08:59:47.615 22   92.0056
      22 92.0056
      22 92.0056
29/05/2024 08:59:27.934 4   92.1646
      4 92.1646
      4 92.1646
29/05/2024 08:59:14.008 2   92.1707
      2 92.1707
      1 92.1707
      1 92.1707
29/05/2024 08:42:23.479 9   92.1743
      9 92.1743
      9 92.1743
29/05/2024 08:41:33.483 2   92.1709
      2 92.1709
      2 92.1709
29/05/2024 08:41:04.898 3   91.9999
      3 91.9999
      3 91.9999
29/05/2024 08:40:37.979 14   92.1749
      14 92.1749
      14 92.1749
29/05/2024 08:40:14.098 1   92.164
      1 92.164
      1 92.164
29/05/2024 08:39:49.604 1   92.1658
      1 92.1658
      1 92.1658
29/05/2024 08:38:37.845 1   92.1657
      1 92.1657
      1 92.1657
29/05/2024 08:37:04.882 3   91.9965
      3 91.9965
      3 91.9965
29/05/2024 08:36:55.384 2   92.1683
      2 92.1683
      2 92.1683
29/05/2024 08:35:24.488 2   92.1821
      2 92.1821
      2 92.1821
29/05/2024 08:33:50.209 2   92.1625
      2 92.1625
      2 92.1625
29/05/2024 08:30:48.691 17   92.1583
      17 92.1583
      17 92.1583
29/05/2024 08:30:16.173 18   92.16
      18 92.16
      18 92.16
29/05/2024 08:28:27.377 5   92.1618
      5 92.1618
      5 92.1618
29/05/2024 08:26:55.097 1   92.1629
      1 92.1629
      1 92.1629
29/05/2024 08:26:35.394 3   92.171
      3 92.171
      3 92.171
29/05/2024 08:14:44.987 1   92.136
      1 92.136
      1 92.136
29/05/2024 08:13:05.406 1   92.1493
      1 92.1493
      1 92.1493
29/05/2024 08:12:55.685 2   91.98
      2 91.98
      2 91.98
29/05/2024 08:12:04.877 3   91.981
      3 91.981
      3 91.981
29/05/2024 08:11:33.486 2   92.1541
      2 92.1541
      2 92.1541
29/05/2024 08:08:59.579 6   92.1192
      6 92.1192
      6 92.1192
29/05/2024 08:06:44.118 11   92.1595
      11 92.1595
      11 92.1595
29/05/2024 08:06:41.605 38   92.1595
      38 92.1595
      38 92.1595
29/05/2024 08:05:57.184 6   92.1552
      6 92.1552
      6 92.1552
29/05/2024 08:05:05.124 3   92.13
      3 92.13
      3 92.13
29/05/2024 08:04:54.834 9   92.1655
      9 92.1655
      9 92.1655
29/05/2024 08:04:44.397 858   92.1665
      858 92.1665
      858 92.1665
29/05/2024 08:04:40.757 29   92.1665
      6 92.1665
      2 92.1665
      4 92.1665
      17 92.1665
      26 92.1665
      3 92.1665
29/05/2024 08:00:19.967 5   91.9742
      5 91.9742
      5 91.9742
29/05/2024 08:00:19.311 3   91.9742
      3 91.9742
      3 91.9742
29/05/2024 08:00:00.545 11   92.1622
      4 92.1622
      11 92.1622
      7 92.1622
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
8AM ‘til 10PM