Vanguard S&P 500 UCITS ETF
- Information
- Last
- Buy
- Sell
2838
2687
112.596
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 05/11/2025 | 20:09:06.856 | 2 | 112.596 | |
| 2 | 112.596 | |||
| 2 | 112.596 | |||
| 05/11/2025 | 20:08:33.946 | 4 | 112.556 | |
| 4 | 112.556 | |||
| 4 | 112.556 | |||
| 05/11/2025 | 20:08:22.377 | 1 | 112.612 | |
| 1 | 112.612 | |||
| 1 | 112.612 | |||
| 05/11/2025 | 20:07:59.033 | 4 | 112.628 | |
| 4 | 112.628 | |||
| 4 | 112.628 | |||
| 05/11/2025 | 20:07:35.764 | 3 | 112.58 | |
| 3 | 112.58 | |||
| 3 | 112.58 | |||
| 05/11/2025 | 20:07:35.671 | 5 | 112.58 | |
| 5 | 112.58 | |||
| 5 | 112.58 | |||
| 05/11/2025 | 20:06:55.745 | 2 | 112.656 | |
| 2 | 112.656 | |||
| 2 | 112.656 | |||
| 05/11/2025 | 20:06:50.718 | 1 | 112.654 | |
| 1 | 112.654 | |||
| 1 | 112.654 | |||
| 05/11/2025 | 20:05:00.154 | 1 | 112.674 | |
| 1 | 112.674 | |||
| 1 | 112.674 | |||
| 05/11/2025 | 20:03:33.635 | 3 | 112.626 | |
| 3 | 112.626 | |||
| 3 | 112.626 | |||
| 05/11/2025 | 20:03:29.004 | 6 | 112.684 | |
| 6 | 112.684 | |||
| 6 | 112.684 | |||
| 05/11/2025 | 20:03:22.666 | 5 | 112.668 | |
| 5 | 112.668 | |||
| 5 | 112.668 | |||
| 05/11/2025 | 20:03:16.736 | 3 | 112.668 | |
| 3 | 112.668 | |||
| 3 | 112.668 | |||
| 05/11/2025 | 20:03:09.297 | 1 | 112.612 | |
| 1 | 112.612 | |||
| 1 | 112.612 | |||
| 05/11/2025 | 20:02:54.295 | 1 | 112.666 | |
| 1 | 112.666 | |||
| 1 | 112.666 | |||
| 05/11/2025 | 20:02:38.792 | 3 | 112.662 | |
| 3 | 112.662 | |||
| 3 | 112.662 | |||
| 05/11/2025 | 20:02:33.963 | 1 | 112.662 | |
| 1 | 112.662 | |||
| 1 | 112.662 | |||
| 05/11/2025 | 20:02:23.392 | 3 | 112.668 | |
| 3 | 112.668 | |||
| 3 | 112.668 | |||
| 05/11/2025 | 20:01:43.054 | 18 | 112.688 | |
| 18 | 112.688 | |||
| 18 | 112.688 | |||
| 05/11/2025 | 20:01:37.527 | 3 | 112.632 | |
| 3 | 112.632 | |||
| 3 | 112.632 | |||
| 05/11/2025 | 20:01:37.407 | 89 | 112.688 | |
| 89 | 112.688 | |||
| 89 | 112.688 | |||
| 05/11/2025 | 20:01:18.295 | 1 | 112.716 | |
| 1 | 112.716 | |||
| 1 | 112.716 | |||
| 05/11/2025 | 20:01:13.432 | 55 | 112.666 | |
| 55 | 112.666 | |||
| 55 | 112.666 | |||
| 05/11/2025 | 20:01:06.010 | 1 | 112.712 | |
| 1 | 112.712 | |||
| 1 | 112.712 | |||
| 05/11/2025 | 20:00:33.108 | 3 | 112.668 | |
| 3 | 112.668 | |||
| 3 | 112.668 | |||
| 05/11/2025 | 20:00:28.160 | 221 | 112.678 | |
| 221 | 112.678 | |||
| 221 | 112.678 | |||
| 05/11/2025 | 20:00:23.951 | 1 | 112.736 | |
| 1 | 112.736 | |||
| 1 | 112.736 | |||
| 05/11/2025 | 19:59:53.565 | 2 | 112.756 | |
| 2 | 112.756 | |||
| 2 | 112.756 | |||
| 05/11/2025 | 19:58:12.107 | 50 | 112.708 | |
| 50 | 112.708 | |||
| 50 | 112.708 | |||
| 05/11/2025 | 19:57:42.344 | 45 | 112.762 | |
| 45 | 112.762 | |||
| 45 | 112.762 | |||
| 05/11/2025 | 19:57:35.903 | 3 | 112.708 | |
| 3 | 112.708 | |||
| 3 | 112.708 | |||
| 05/11/2025 | 19:57:30.819 | 1 | 112.76 | |
| 1 | 112.76 | |||
| 1 | 112.76 | |||
| 05/11/2025 | 19:57:00.898 | 1 | 112.776 | |
| 1 | 112.776 | |||
| 1 | 112.776 | |||
| 05/11/2025 | 19:56:40.677 | 1 | 112.76 | |
| 1 | 112.76 | |||
| 1 | 112.76 | |||
| 05/11/2025 | 19:56:31.671 | 2 | 112.748 | |
| 2 | 112.748 | |||
| 2 | 112.748 | |||
| 05/11/2025 | 19:54:57.064 | 1 | 112.77 | |
| 1 | 112.77 | |||
| 1 | 112.77 | |||
| 05/11/2025 | 19:53:45.279 | 1 | 112.782 | |
| 1 | 112.782 | |||
| 1 | 112.782 | |||
| 05/11/2025 | 19:53:33.352 | 15 | 112.728 | |
| 15 | 112.728 | |||
| 15 | 112.728 | |||
| 05/11/2025 | 19:53:03.582 | 1 | 112.728 | |
| 1 | 112.728 | |||
| 1 | 112.728 | |||
| 05/11/2025 | 19:52:59.463 | 1 | 112.782 | |
| 1 | 112.782 | |||
| 1 | 112.782 | |||
| 05/11/2025 | 19:52:53.629 | 1 | 112.724 | |
| 1 | 112.724 | |||
| 1 | 112.724 | |||
| 05/11/2025 | 19:52:52.716 | 5 | 112.78 | |
| 5 | 112.78 | |||
| 5 | 112.78 | |||
| 05/11/2025 | 19:52:45.526 | 2 | 112.788 | |
| 2 | 112.788 | |||
| 2 | 112.788 | |||
| 05/11/2025 | 19:52:36.016 | 9 | 112.778 | |
| 9 | 112.778 | |||
| 9 | 112.778 | |||
| 05/11/2025 | 19:52:35.715 | 1 | 112.724 | |
| 1 | 112.724 | |||
| 1 | 112.724 | |||
| 05/11/2025 | 19:52:29.339 | 100 | 112.724 | |
| 100 | 112.724 | |||
| 100 | 112.724 | |||
| 05/11/2025 | 19:51:32.077 | 41 | 112.766 | |
| 41 | 112.766 | |||
| 41 | 112.766 | |||
| 05/11/2025 | 19:51:23.076 | 1 | 112.69 | |
| 1 | 112.69 | |||
| 1 | 112.69 | |||
| 05/11/2025 | 19:50:57.724 | 1 | 112.748 | |
| 1 | 112.748 | |||
| 1 | 112.748 | |||
| 05/11/2025 | 19:50:22.099 | 1 | 112.748 | |
| 1 | 112.748 | |||
| 1 | 112.748 | |||
| 05/11/2025 | 19:49:50.817 | 1 | 112.754 | |
| 1 | 112.754 | |||
| 1 | 112.754 | |||
| 05/11/2025 | 19:49:39.057 | 3 | 112.692 | |
| 3 | 112.692 | |||
| 3 | 112.692 | |||
| 05/11/2025 | 19:49:34.018 | 1 | 112.758 | |
| 1 | 112.758 | |||
| 1 | 112.758 | |||
| 05/11/2025 | 19:49:19.134 | 6 | 112.716 | |
| 6 | 112.716 | |||
| 6 | 112.716 | |||
| 05/11/2025 | 19:49:04.849 | 3 | 112.716 | |
| 3 | 112.716 | |||
| 3 | 112.716 | |||
| 05/11/2025 | 19:48:43.628 | 1 | 112.764 | |
| 1 | 112.764 | |||
| 1 | 112.764 | |||
| 05/11/2025 | 19:48:35.682 | 1 | 112.762 | |
| 1 | 112.762 | |||
| 1 | 112.762 | |||
| 05/11/2025 | 19:48:26.423 | 1 | 112.764 | |
| 1 | 112.764 | |||
| 1 | 112.764 | |||
| 05/11/2025 | 19:47:42.364 | 1 | 112.764 | |
| 1 | 112.764 | |||
| 1 | 112.764 | |||
| 05/11/2025 | 19:47:12.183 | 3 | 112.754 | |
| 2 | 112.754 | |||
| 3 | 112.754 | |||
| 1 | 112.754 | |||
| 05/11/2025 | 19:47:03.127 | 3 | 112.698 | |
| 3 | 112.698 | |||
| 3 | 112.698 | |||
| 05/11/2025 | 19:46:52.458 | 1 | 112.752 | |
| 1 | 112.752 | |||
| 1 | 112.752 | |||
| 05/11/2025 | 19:45:28.626 | 65 | 112.758 | |
| 65 | 112.758 | |||
| 65 | 112.758 | |||
| 05/11/2025 | 19:44:40.065 | 1 | 112.778 | |
| 1 | 112.778 | |||
| 1 | 112.778 | |||
| 05/11/2025 | 19:43:58.120 | 1 | 112.77 | |
| 1 | 112.77 | |||
| 1 | 112.77 | |||
| 05/11/2025 | 19:43:32.774 | 1 | 112.766 | |
| 1 | 112.766 | |||
| 1 | 112.766 | |||
| 05/11/2025 | 19:42:36.429 | 115 | 112.716 | |
| 115 | 112.716 | |||
| 115 | 112.716 | |||
| 05/11/2025 | 19:41:45.443 | 1 | 112.782 | |
| 1 | 112.782 | |||
| 1 | 112.782 | |||
| 05/11/2025 | 19:40:12.866 | 2 | 112.726 | |
| 2 | 112.726 | |||
| 2 | 112.726 | |||
| 05/11/2025 | 19:39:38.159 | 1 | 112.798 | |
| 1 | 112.798 | |||
| 1 | 112.798 | |||
| 05/11/2025 | 19:38:03.373 | 4 | 112.73 | |
| 4 | 112.73 | |||
| 4 | 112.73 | |||
| 05/11/2025 | 19:37:42.448 | 2 | 112.78 | |
| 2 | 112.78 | |||
| 2 | 112.78 | |||
| 05/11/2025 | 19:37:36.407 | 1 | 112.778 | |
| 1 | 112.778 | |||
| 1 | 112.778 | |||
| 05/11/2025 | 19:37:33.469 | 1 | 112.778 | |
| 1 | 112.778 | |||
| 1 | 112.778 | |||
| 05/11/2025 | 19:37:33.394 | 1 | 112.778 | |
| 1 | 112.778 | |||
| 1 | 112.778 | |||
| 05/11/2025 | 19:37:23.834 | 1 | 112.772 | |
| 1 | 112.772 | |||
| 1 | 112.772 | |||
| 05/11/2025 | 19:36:33.131 | 30 | 112.764 | |
| 30 | 112.764 | |||
| 30 | 112.764 | |||
| 05/11/2025 | 19:35:56.098 | 1 | 112.748 | |
| 1 | 112.748 | |||
| 1 | 112.748 | |||
| 05/11/2025 | 19:35:33.568 | 3 | 112.696 | |
| 3 | 112.696 | |||
| 3 | 112.696 | |||
| 05/11/2025 | 19:35:25.621 | 1 | 112.74 | |
| 1 | 112.74 | |||
| 1 | 112.74 | |||
| 05/11/2025 | 19:35:02.282 | 1 | 112.728 | |
| 1 | 112.728 | |||
| 1 | 112.728 | |||
| 05/11/2025 | 19:34:46.278 | 1 | 112.732 | |
| 1 | 112.732 | |||
| 1 | 112.732 | |||
| 05/11/2025 | 19:34:43.961 | 1 | 112.724 | |
| 1 | 112.724 | |||
| 1 | 112.724 | |||
| 05/11/2025 | 19:33:04.042 | 3 | 112.68 | |
| 3 | 112.68 | |||
| 3 | 112.68 | |||
| 05/11/2025 | 19:32:45.141 | 2 | 112.728 | |
| 2 | 112.728 | |||
| 2 | 112.728 | |||
| 05/11/2025 | 19:32:20.086 | 1 | 112.698 | |
| 1 | 112.698 | |||
| 1 | 112.698 | |||
| 05/11/2025 | 19:31:42.672 | 6 | 112.712 | |
| 6 | 112.712 | |||
| 6 | 112.712 | |||
| 05/11/2025 | 19:30:35.576 | 1 | 112.704 | |
| 1 | 112.704 | |||
| 1 | 112.704 | |||
| 05/11/2025 | 19:30:34.972 | 3 | 112.65 | |
| 3 | 112.65 | |||
| 3 | 112.65 | |||
| 05/11/2025 | 19:30:11.638 | 1 | 112.706 | |
| 1 | 112.706 | |||
| 1 | 112.706 | |||
| 05/11/2025 | 19:28:47.930 | 13 | 112.71 | |
| 13 | 112.71 | |||
| 13 | 112.71 | |||
| 05/11/2025 | 19:28:29.653 | 6 | 112.696 | |
| 6 | 112.696 | |||
| 6 | 112.696 | |||
| 05/11/2025 | 19:28:16.542 | 1 | 112.686 | |
| 1 | 112.686 | |||
| 1 | 112.686 | |||
| 05/11/2025 | 19:28:01.038 | 1 | 112.678 | |
| 1 | 112.678 | |||
| 1 | 112.678 | |||
| 05/11/2025 | 19:27:45.421 | 3 | 112.668 | |
| 3 | 112.668 | |||
| 3 | 112.668 | |||
| 05/11/2025 | 19:27:42.921 | 4 | 112.664 | |
| 4 | 112.664 | |||
| 4 | 112.664 | |||
| 05/11/2025 | 19:26:29.792 | 1 | 112.678 | |
| 1 | 112.678 | |||
| 1 | 112.678 | |||
| 05/11/2025 | 19:25:16.835 | 2 | 112.638 | |
| 2 | 112.638 | |||
| 2 | 112.638 | |||
| 05/11/2025 | 19:24:42.107 | 2 | 112.696 | |
| 2 | 112.696 | |||
| 2 | 112.696 | |||
| 05/11/2025 | 19:24:30.848 | 2 | 112.68 | |
| 2 | 112.68 | |||
| 2 | 112.68 | |||
| 05/11/2025 | 19:24:04.272 | 3 | 112.632 | |
| 3 | 112.632 | |||
| 3 | 112.632 | |||
| 05/11/2025 | 19:24:02.258 | 36 | 112.628 | |
| 36 | 112.628 | |||
| 36 | 112.628 | |||
| 05/11/2025 | 19:23:53.501 | 1 | 112.688 | |
| 1 | 112.688 | |||
| 1 | 112.688 | |||
| 05/11/2025 | 19:23:46.054 | 1 | 112.694 | |
| 1 | 112.694 | |||
| 1 | 112.694 | |||
| 05/11/2025 | 19:23:20.698 | 1 | 112.70 | |
| 1 | 112.70 | |||
| 1 | 112.70 | |||
| 05/11/2025 | 19:23:07.917 | 1 | 112.706 | |
| 1 | 112.706 | |||
| 1 | 112.706 | |||
| 05/11/2025 | 19:22:58.267 | 25 | 112.652 | |
| 25 | 112.652 | |||
| 25 | 112.652 | |||
| 05/11/2025 | 19:21:56.787 | 1 | 112.688 | |
| 1 | 112.688 | |||
| 1 | 112.688 | |||
| 05/11/2025 | 19:21:47.927 | 14 | 112.624 | |
| 14 | 112.624 | |||
| 14 | 112.624 | |||
| 05/11/2025 | 19:21:29.519 | 2 | 112.646 | |
| 2 | 112.646 | |||
| 2 | 112.646 | |||
| 05/11/2025 | 19:21:10.899 | 1 | 112.712 | |
| 1 | 112.712 | |||
| 1 | 112.712 | |||
| 05/11/2025 | 19:20:29.035 | 1 | 112.68 | |
| 1 | 112.68 | |||
| 1 | 112.68 | |||
| 05/11/2025 | 19:18:09.575 | 9 | 112.662 | |
| 9 | 112.662 | |||
| 9 | 112.662 | |||
| 05/11/2025 | 19:18:00.825 | 78 | 112.662 | |
| 78 | 112.662 | |||
| 78 | 112.662 | |||
| 05/11/2025 | 19:17:25.378 | 7 | 112.70 | |
| 7 | 112.70 | |||
| 7 | 112.70 | |||
| 05/11/2025 | 19:16:43.553 | 2 | 112.692 | |
| 2 | 112.692 | |||
| 2 | 112.692 | |||
| 05/11/2025 | 19:16:27.859 | 1 | 112.752 | |
| 1 | 112.752 | |||
| 1 | 112.752 | |||
| 05/11/2025 | 19:15:33.026 | 1 | 112.662 | |
| 1 | 112.662 | |||
| 1 | 112.662 | |||
| 05/11/2025 | 19:15:31.813 | 1 | 112.724 | |
| 1 | 112.724 | |||
| 1 | 112.724 | |||
| 05/11/2025 | 19:14:47.260 | 1 | 112.698 | |
| 1 | 112.698 | |||
| 1 | 112.698 | |||
| 05/11/2025 | 19:14:26.358 | 8 | 112.69 | |
| 8 | 112.69 | |||
| 8 | 112.69 | |||
| 05/11/2025 | 19:14:10.943 | 140 | 112.64 | |
| 140 | 112.64 | |||
| 140 | 112.64 | |||
| 05/11/2025 | 19:14:00.972 | 8 | 112.634 | |
| 8 | 112.634 | |||
| 8 | 112.634 | |||
| 05/11/2025 | 19:13:36.934 | 2 | 112.668 | |
| 2 | 112.668 | |||
| 2 | 112.668 | |||
| 05/11/2025 | 19:13:01.519 | 9 | 112.686 | |
| 9 | 112.686 | |||
| 9 | 112.686 | |||
| 05/11/2025 | 19:12:42.197 | 2 | 112.666 | |
| 2 | 112.666 | |||
| 2 | 112.666 | |||
| 05/11/2025 | 19:11:34.479 | 3 | 112.604 | |
| 3 | 112.604 | |||
| 3 | 112.604 | |||
| 05/11/2025 | 19:11:24.414 | 2 | 112.658 | |
| 2 | 112.658 | |||
| 2 | 112.658 | |||
| 05/11/2025 | 19:11:23.207 | 1 | 112.654 | |
| 1 | 112.654 | |||
| 1 | 112.654 | |||
| 05/11/2025 | 19:11:03.893 | 3 | 112.612 | |
| 3 | 112.612 | |||
| 3 | 112.612 | |||
| 05/11/2025 | 19:10:17.412 | 1 | 112.664 | |
| 1 | 112.664 | |||
| 1 | 112.664 | |||
| 05/11/2025 | 19:09:50.249 | 1 | 112.672 | |
| 1 | 112.672 | |||
| 1 | 112.672 | |||
| 05/11/2025 | 19:09:39.988 | 2 | 112.676 | |
| 2 | 112.676 | |||
| 2 | 112.676 | |||
| 05/11/2025 | 19:08:50.294 | 1 | 112.68 | |
| 1 | 112.68 | |||
| 1 | 112.68 | |||
| 05/11/2025 | 19:08:03.905 | 2 | 112.63 | |
| 2 | 112.63 | |||
| 2 | 112.63 | |||
| 05/11/2025 | 19:07:56.672 | 1 | 112.688 | |
| 1 | 112.688 | |||
| 1 | 112.688 | |||
| 05/11/2025 | 19:07:53.883 | 100 | 112.622 | |
| 100 | 112.622 | |||
| 100 | 112.622 | |||
| 05/11/2025 | 19:07:02.634 | 3 | 112.636 | |
| 3 | 112.636 | |||
| 3 | 112.636 | |||
| 05/11/2025 | 19:06:45.935 | 5 | 112.706 | |
| 3 | 112.706 | |||
| 5 | 112.706 | |||
| 2 | 112.706 | |||
| 05/11/2025 | 19:06:43.522 | 1 | 112.69 | |
| 1 | 112.69 | |||
| 1 | 112.69 | |||
| 05/11/2025 | 19:06:31.856 | 1 | 112.704 | |
| 1 | 112.704 | |||
| 1 | 112.704 | |||
| 05/11/2025 | 19:06:20.049 | 81 | 112.628 | |
| 81 | 112.628 | |||
| 81 | 112.628 | |||
| 05/11/2025 | 19:05:16.977 | 2 | 112.64 | |
| 2 | 112.64 | |||
| 2 | 112.64 | |||
| 05/11/2025 | 19:04:13.429 | 14 | 112.642 | |
| 14 | 112.642 | |||
| 14 | 112.642 | |||
| 05/11/2025 | 19:04:10.409 | 2 | 112.642 | |
| 2 | 112.642 | |||
| 2 | 112.642 | |||
| 05/11/2025 | 19:04:05.623 | 10 | 112.692 | |
| 10 | 112.692 | |||
| 10 | 112.692 | |||
| 05/11/2025 | 19:03:54.206 | 3 | 112.646 | |
| 3 | 112.646 | |||
| 3 | 112.646 | |||
| 05/11/2025 | 19:02:16.903 | 5 | 112.694 | |
| 5 | 112.694 | |||
| 5 | 112.694 | |||
| 05/11/2025 | 19:02:11.166 | 1 | 112.702 | |
| 1 | 112.702 | |||
| 1 | 112.702 | |||
| 05/11/2025 | 19:01:36.755 | 2 | 112.702 | |
| 2 | 112.702 | |||
| 2 | 112.702 | |||
| 05/11/2025 | 19:01:32.485 | 1 | 112.706 | |
| 1 | 112.706 | |||
| 1 | 112.706 | |||
| 05/11/2025 | 19:01:14.184 | 7 | 112.646 | |
| 7 | 112.646 | |||
| 7 | 112.646 | |||
| 05/11/2025 | 19:01:03.447 | 3 | 112.64 | |
| 3 | 112.64 | |||
| 3 | 112.64 | |||
| 05/11/2025 | 19:00:27.631 | 1 | 112.682 | |
| 1 | 112.682 | |||
| 1 | 112.682 | |||
| 05/11/2025 | 19:00:15.166 | 2 | 112.664 | |
| 2 | 112.664 | |||
| 2 | 112.664 | |||
| 05/11/2025 | 19:00:10.937 | 1 | 112.676 | |
| 1 | 112.676 | |||
| 1 | 112.676 | |||
| 05/11/2025 | 19:00:07.064 | 1 | 112.686 | |
| 1 | 112.686 | |||
| 1 | 112.686 | |||
| 05/11/2025 | 18:59:33.510 | 3 | 112.652 | |
| 3 | 112.652 | |||
| 3 | 112.652 | |||
| 05/11/2025 | 18:59:16.313 | 1 | 112.702 | |
| 1 | 112.702 | |||
| 1 | 112.702 | |||
| 05/11/2025 | 18:59:04.743 | 1 | 112.702 | |
| 1 | 112.702 | |||
| 1 | 112.702 | |||
| 05/11/2025 | 18:58:36.276 | 1 | 112.708 | |
| 1 | 112.708 | |||
| 1 | 112.708 | |||
| 05/11/2025 | 18:57:13.183 | 148 | 112.61 | |
| 148 | 112.61 | |||
| 148 | 112.61 | |||
| 05/11/2025 | 18:57:09.543 | 1 | 112.668 | |
| 1 | 112.668 | |||
| 1 | 112.668 | |||
| 05/11/2025 | 18:56:25.380 | 1 | 112.682 | |
| 1 | 112.682 | |||
| 1 | 112.682 | |||
| 05/11/2025 | 18:56:03.749 | 3 | 112.632 | |
| 3 | 112.632 | |||
| 3 | 112.632 | |||
| 05/11/2025 | 18:55:57.113 | 98 | 112.636 | |
| 98 | 112.636 | |||
| 98 | 112.636 | |||
| 05/11/2025 | 18:55:55.606 | 1 | 112.69 | |
| 1 | 112.69 | |||
| 1 | 112.69 | |||
| 05/11/2025 | 18:55:50.570 | 1 | 112.69 | |
| 1 | 112.69 | |||
| 1 | 112.69 | |||
| 05/11/2025 | 18:55:39.210 | 9 | 112.698 | |
| 9 | 112.698 | |||
| 9 | 112.698 | |||
| 05/11/2025 | 18:55:37.190 | 1 | 112.694 | |
| 1 | 112.694 | |||
| 1 | 112.694 | |||
| 05/11/2025 | 18:53:19.488 | 3 | 112.742 | |
| 3 | 112.742 | |||
| 3 | 112.742 | |||
| 05/11/2025 | 18:50:59.043 | 5 | 112.708 | |
| 5 | 112.708 | |||
| 5 | 112.708 | |||
| 05/11/2025 | 18:49:59.909 | 5 | 112.722 | |
| 5 | 112.722 | |||
| 5 | 112.722 | |||
| 05/11/2025 | 18:49:03.207 | 2 | 112.752 | |
| 2 | 112.752 | |||
| 2 | 112.752 | |||
| 05/11/2025 | 18:49:03.081 | 3 | 112.696 | |
| 3 | 112.696 | |||
| 3 | 112.696 | |||
| 05/11/2025 | 18:48:54.738 | 1 | 112.758 | |
| 1 | 112.758 | |||
| 1 | 112.758 | |||
| 05/11/2025 | 18:48:15.851 | 10 | 112.748 | |
| 10 | 112.748 | |||
| 10 | 112.748 | |||
| 05/11/2025 | 18:47:47.346 | 1 | 112.756 | |
| 1 | 112.756 | |||
| 1 | 112.756 | |||
| 05/11/2025 | 18:47:39.397 | 9 | 112.75 | |
| 9 | 112.75 | |||
| 9 | 112.75 | |||
| 05/11/2025 | 18:46:57.339 | 3 | 112.74 | |
| 3 | 112.74 | |||
| 3 | 112.74 | |||
| 05/11/2025 | 18:46:53.414 | 24 | 112.738 | |
| 24 | 112.738 | |||
| 24 | 112.738 | |||
| 05/11/2025 | 18:46:49.192 | 2 | 112.746 | |
| 2 | 112.746 | |||
| 2 | 112.746 | |||
| 05/11/2025 | 18:46:32.999 | 4 | 112.682 | |
| 4 | 112.682 | |||
| 4 | 112.682 | |||
| 05/11/2025 | 18:46:06.034 | 1 | 112.738 | |
| 1 | 112.738 | |||
| 1 | 112.738 | |||
| 05/11/2025 | 18:46:04.434 | 1 | 112.744 | |
| 1 | 112.744 | |||
| 1 | 112.744 | |||
| 05/11/2025 | 18:45:22.873 | 1 | 112.718 | |
| 1 | 112.718 | |||
| 1 | 112.718 | |||
| 05/11/2025 | 18:45:19.851 | 1 | 112.718 | |
| 1 | 112.718 | |||
| 1 | 112.718 | |||
| 05/11/2025 | 18:44:22.402 | 9 | 112.778 | |
| 9 | 112.778 | |||
| 9 | 112.778 | |||
| 05/11/2025 | 18:44:11.338 | 1 | 112.774 | |
| 1 | 112.774 | |||
| 1 | 112.774 | |||
| 05/11/2025 | 18:44:10.335 | 5 | 112.77 | |
| 5 | 112.77 | |||
| 5 | 112.77 | |||
| 05/11/2025 | 18:43:54.142 | 1 | 112.772 | |
| 1 | 112.772 | |||
| 1 | 112.772 | |||
| 05/11/2025 | 18:42:14.639 | 2 | 112.75 | |
| 2 | 112.75 | |||
| 2 | 112.75 | |||
| 05/11/2025 | 18:41:20.315 | 1 | 112.752 | |
| 1 | 112.752 | |||
| 1 | 112.752 | |||
| 05/11/2025 | 18:41:06.830 | 1 | 112.756 | |
| 1 | 112.756 | |||
| 1 | 112.756 | |||
| 05/11/2025 | 18:41:03.410 | 6 | 112.714 | |
| 6 | 112.714 | |||
| 6 | 112.714 | |||
| 05/11/2025 | 18:40:44.301 | 1 | 112.768 | |
| 1 | 112.768 | |||
| 1 | 112.768 | |||
| 05/11/2025 | 18:40:43.401 | 3 | 112.768 | |
| 3 | 112.768 | |||
| 3 | 112.768 | |||
| 05/11/2025 | 18:40:37.971 | 1 | 112.768 | |
| 1 | 112.768 | |||
| 1 | 112.768 | |||
| 05/11/2025 | 18:40:33.746 | 1 | 112.764 | |
| 1 | 112.764 | |||
| 1 | 112.764 | |||
| 05/11/2025 | 18:40:30.928 | 2 | 112.706 | |
| 2 | 112.706 | |||
| 2 | 112.706 | |||
| 05/11/2025 | 18:40:28.918 | 1 | 112.766 | |
| 1 | 112.766 | |||
| 1 | 112.766 | |||
| 05/11/2025 | 18:40:28.018 | 1 | 112.77 | |
| 1 | 112.77 | |||
| 1 | 112.77 | |||
| 05/11/2025 | 18:40:14.734 | 1 | 112.782 | |
| 1 | 112.782 | |||
| 1 | 112.782 | |||
| 05/11/2025 | 18:39:25.545 | 45 | 112.732 | |
| 45 | 112.732 | |||
| 45 | 112.732 | |||
| 05/11/2025 | 18:38:10.084 | 1 | 112.802 | |
| 1 | 112.802 | |||
| 1 | 112.802 | |||
| 05/11/2025 | 18:37:49.968 | 1 | 112.794 | |
| 1 | 112.794 | |||
| 1 | 112.794 | |||
| 05/11/2025 | 18:36:52.515 | 1 | 112.766 | |
| 1 | 112.766 | |||
| 1 | 112.766 | |||
| 05/11/2025 | 18:36:32.496 | 3 | 112.702 | |
| 3 | 112.702 | |||
| 3 | 112.702 | |||
| 05/11/2025 | 18:36:13.481 | 21 | 112.756 | |
| 21 | 112.756 | |||
| 21 | 112.756 | |||
| 05/11/2025 | 18:36:12.678 | 3 | 112.756 | |
| 3 | 112.756 | |||
| 3 | 112.756 | |||
| 05/11/2025 | 18:35:06.278 | 3 | 112.72 | |
| 3 | 112.72 | |||
| 3 | 112.72 | |||
| 05/11/2025 | 18:34:22.779 | 1 | 112.702 | |
| 1 | 112.702 | |||
| 1 | 112.702 | |||
| 05/11/2025 | 18:34:19.394 | 40 | 112.70 | |
| 40 | 112.70 | |||
| 40 | 112.70 | |||
| 05/11/2025 | 18:33:09.782 | 2 | 112.706 | |
| 2 | 112.706 | |||
| 2 | 112.706 | |||
| 05/11/2025 | 18:32:23.912 | 1 | 112.718 | |
| 1 | 112.718 | |||
| 1 | 112.718 | |||
| 05/11/2025 | 18:32:06.815 | 1 | 112.714 | |
| 1 | 112.714 | |||
| 1 | 112.714 | |||
| 05/11/2025 | 18:30:33.232 | 3 | 112.638 | |
| 3 | 112.638 | |||
| 3 | 112.638 | |||
| 05/11/2025 | 18:30:07.874 | 1 | 112.668 | |
| 1 | 112.668 | |||
| 1 | 112.668 | |||
| 05/11/2025 | 18:29:39.200 | 3 | 112.60 | |
| 3 | 112.60 | |||
| 3 | 112.60 | |||
| 05/11/2025 | 18:29:25.828 | 1 | 112.658 | |
| 1 | 112.658 | |||
| 1 | 112.658 | |||
| 05/11/2025 | 18:29:19.086 | 1 | 112.664 | |
| 1 | 112.664 | |||
| 1 | 112.664 | |||
| 05/11/2025 | 18:29:17.776 | 2 | 112.664 | |
| 2 | 112.664 | |||
| 2 | 112.664 | |||
| 05/11/2025 | 18:28:55.719 | 400 | 112.644 | |
| 400 | 112.644 | |||
| 400 | 112.644 | |||
| 05/11/2025 | 18:28:41.171 | 87 | 112.596 | |
| 87 | 112.596 | |||
| 87 | 112.596 | |||
| 05/11/2025 | 18:28:34.530 | 1 | 112.60 | |
| 1 | 112.60 | |||
| 1 | 112.60 | |||
| 05/11/2025 | 18:28:30.312 | 4 | 112.598 | |
| 4 | 112.598 | |||
| 4 | 112.598 | |||
| 05/11/2025 | 18:28:17.829 | 2 | 112.652 | |
| 2 | 112.652 | |||
| 2 | 112.652 | |||
| 05/11/2025 | 18:26:45.228 | 593 | 112.614 | |
| 593 | 112.614 | |||
| 593 | 112.614 | |||
| 05/11/2025 | 18:26:01.123 | 1 | 112.612 | |
| 1 | 112.612 | |||
| 1 | 112.612 | |||
| 05/11/2025 | 18:25:32.951 | 3 | 112.558 | |
| 3 | 112.558 | |||
| 3 | 112.558 | |||
| 05/11/2025 | 18:25:18.663 | 1 | 112.606 | |
| 1 | 112.606 | |||
| 1 | 112.606 | |||
| 05/11/2025 | 18:23:40.463 | 1 | 112.602 | |
| 1 | 112.602 | |||
| 1 | 112.602 | |||
| 05/11/2025 | 18:23:31.275 | 1 | 112.606 | |
| 1 | 112.606 | |||
| 1 | 112.606 | |||
| 05/11/2025 | 18:23:30.513 | 1 | 112.61 | |
| 1 | 112.61 | |||
| 1 | 112.61 | |||
| 05/11/2025 | 18:23:22.566 | 1 | 112.606 | |
| 1 | 112.606 | |||
| 1 | 112.606 | |||
| 05/11/2025 | 18:22:03.806 | 3 | 112.556 | |
| 3 | 112.556 | |||
| 3 | 112.556 | |||
| 05/11/2025 | 18:21:40.573 | 3 | 112.626 | |
| 3 | 112.626 | |||
| 3 | 112.626 | |||
| 05/11/2025 | 18:21:40.067 | 3 | 112.622 | |
| 3 | 112.622 | |||
| 3 | 112.622 | |||
| 05/11/2025 | 18:21:23.776 | 5 | 112.544 | |
| 5 | 112.544 | |||
| 5 | 112.544 | |||
| 05/11/2025 | 18:19:37.380 | 1 | 112.572 | |
| 1 | 112.572 | |||
| 1 | 112.572 | |||
| 05/11/2025 | 18:19:03.785 | 1 | 112.574 | |
| 1 | 112.574 | |||
| 1 | 112.574 | |||
| 05/11/2025 | 18:18:33.612 | 1 | 112.544 | |
| 1 | 112.544 | |||
| 1 | 112.544 | |||
| 05/11/2025 | 18:18:03.237 | 3 | 112.488 | |
| 3 | 112.488 | |||
| 3 | 112.488 | |||
| 05/11/2025 | 18:17:55.690 | 1 | 112.546 | |
| 1 | 112.546 | |||
| 1 | 112.546 | |||
| 05/11/2025 | 18:17:12.027 | 1 | 112.566 | |
| 1 | 112.566 | |||
| 1 | 112.566 | |||
| 05/11/2025 | 18:16:37.211 | 9 | 112.56 | |
| 9 | 112.56 | |||
| 9 | 112.56 | |||
| 05/11/2025 | 18:15:24.140 | 2 | 112.524 | |
| 2 | 112.524 | |||
| 2 | 112.524 | |||
| 05/11/2025 | 18:15:02.303 | 2 | 112.55 | |
| 2 | 112.55 | |||
| 2 | 112.55 | |||
| 05/11/2025 | 18:14:33.330 | 3 | 112.504 | |
| 3 | 112.504 | |||
| 3 | 112.504 | |||
| 05/11/2025 | 18:14:01.438 | 2 | 112.552 | |
| 2 | 112.552 | |||
| 2 | 112.552 | |||
| 05/11/2025 | 18:13:58.325 | 1 | 112.548 | |
| 1 | 112.548 | |||
| 1 | 112.548 | |||
| 05/11/2025 | 18:12:10.940 | 10 | 112.552 | |
| 10 | 112.552 | |||
| 10 | 112.552 | |||
| 05/11/2025 | 18:11:24.581 | 23 | 112.458 | |
| 23 | 112.458 | |||
| 23 | 112.458 | |||
| 05/11/2025 | 18:11:17.635 | 3 | 112.512 | |
| 3 | 112.512 | |||
| 3 | 112.512 | |||
| 05/11/2025 | 18:11:13.116 | 1 | 112.492 | |
| 1 | 112.492 | |||
| 1 | 112.492 | |||
| 05/11/2025 | 18:10:37.301 | 1 | 112.50 | |
| 1 | 112.50 | |||
| 1 | 112.50 | |||
| 05/11/2025 | 18:10:08.223 | 5 | 112.496 | |
| 5 | 112.496 | |||
| 5 | 112.496 | |||
| 05/11/2025 | 18:09:03.743 | 3 | 112.448 | |
| 3 | 112.448 | |||
| 3 | 112.448 | |||
| 05/11/2025 | 18:08:48.750 | 1 | 112.496 | |
| 1 | 112.496 | |||
| 1 | 112.496 | |||
| 05/11/2025 | 18:08:37.988 | 3 | 112.484 | |
| 3 | 112.484 | |||
| 3 | 112.484 | |||
| 05/11/2025 | 18:08:04.380 | 1 | 112.522 | |
| 1 | 112.522 | |||
| 1 | 112.522 | |||
| 05/11/2025 | 18:07:39.734 | 30 | 112.54 | |
| 30 | 112.54 | |||
| 30 | 112.54 | |||
| 05/11/2025 | 18:06:43.281 | 2 | 112.55 | |
| 2 | 112.55 | |||
| 2 | 112.55 | |||
| 05/11/2025 | 18:06:32.719 | 1 | 112.55 | |
| 1 | 112.55 | |||
| 1 | 112.55 | |||
| 05/11/2025 | 18:05:51.976 | 3 | 112.556 | |
| 3 | 112.556 | |||
| 3 | 112.556 | |||
| 05/11/2025 | 18:05:44.126 | 15 | 112.506 | |
| 15 | 112.506 | |||
| 15 | 112.506 | |||
| 05/11/2025 | 18:05:26.841 | 8 | 112.556 | |
| 8 | 112.556 | |||
| 8 | 112.556 | |||
| 05/11/2025 | 18:05:05.598 | 1 | 112.522 | |
| 1 | 112.522 | |||
| 1 | 112.522 | |||
| 05/11/2025 | 18:04:16.696 | 1 | 112.52 | |
| 1 | 112.52 | |||
| 1 | 112.52 | |||
| 05/11/2025 | 18:04:13.177 | 1 | 112.532 | |
| 1 | 112.532 | |||
| 1 | 112.532 | |||
| 05/11/2025 | 18:04:11.386 | 7 | 112.528 | |
| 7 | 112.528 | |||
| 7 | 112.528 | |||
| 05/11/2025 | 18:03:41.373 | 1 | 112.502 | |
| 1 | 112.502 | |||
| 1 | 112.502 | |||
| 05/11/2025 | 18:03:21.290 | 300 | 112.49 | |
| 300 | 112.49 | |||
| 300 | 112.49 | |||
| 05/11/2025 | 18:03:03.151 | 3 | 112.474 | |
| 3 | 112.474 | |||
| 3 | 112.474 | |||
| 05/11/2025 | 18:02:48.772 | 1 | 112.544 | |
| 1 | 112.544 | |||
| 1 | 112.544 | |||
| 05/11/2025 | 18:02:28.654 | 2 | 112.574 | |
| 2 | 112.574 | |||
| 2 | 112.574 | |||
| 05/11/2025 | 18:02:11.649 | 1 | 112.554 | |
| 1 | 112.554 | |||
| 1 | 112.554 | |||
| 05/11/2025 | 18:02:11.137 | 3 | 112.50 | |
| 3 | 112.50 | |||
| 3 | 112.50 | |||
| 05/11/2025 | 18:01:04.525 | 1 | 112.528 | |
| 1 | 112.528 | |||
| 1 | 112.528 | |||
| 05/11/2025 | 18:00:41.279 | 8 | 112.53 | |
| 8 | 112.53 | |||
| 8 | 112.53 | |||
| 05/11/2025 | 18:00:31.564 | 2 | 112.524 | |
| 2 | 112.524 | |||
| 2 | 112.524 | |||
| 05/11/2025 | 17:59:58.465 | 2 | 112.52 | |
| 2 | 112.52 | |||
| 2 | 112.52 | |||
| 05/11/2025 | 17:59:30.707 | 1 | 112.528 | |
| 1 | 112.528 | |||
| 1 | 112.528 | |||
| 05/11/2025 | 17:58:40.308 | 1 | 112.532 | |
| 1 | 112.532 | |||
| 1 | 112.532 | |||
| 05/11/2025 | 17:58:38.700 | 1 | 112.536 | |
| 1 | 112.536 | |||
| 1 | 112.536 | |||
| 05/11/2025 | 17:58:12.230 | 1 | 112.498 | |
| 1 | 112.498 | |||
| 1 | 112.498 | |||
| 05/11/2025 | 17:57:43.631 | 9 | 112.51 | |
| 9 | 112.51 | |||
| 9 | 112.51 | |||
| 05/11/2025 | 17:57:33.892 | 3 | 112.516 | |
| 3 | 112.516 | |||
| 3 | 112.516 | |||
| 05/11/2025 | 17:57:29.537 | 10 | 112.566 | |
| 10 | 112.566 | |||
| 10 | 112.566 | |||
| 05/11/2025 | 17:57:00.795 | 1 | 112.566 | |
| 1 | 112.566 | |||
| 1 | 112.566 | |||
| 05/11/2025 | 17:56:49.708 | 1 | 112.56 | |
| 1 | 112.56 | |||
| 1 | 112.56 | |||
| 05/11/2025 | 17:56:47.696 | 8 | 112.56 | |
| 8 | 112.56 | |||
| 8 | 112.56 | |||
| 05/11/2025 | 17:56:10.796 | 1 | 112.548 | |
| 1 | 112.548 | |||
| 1 | 112.548 | |||
| 05/11/2025 | 17:55:52.589 | 2 | 112.542 | |
| 2 | 112.542 | |||
| 2 | 112.542 | |||
| 05/11/2025 | 17:55:51.783 | 1 | 112.536 | |
| 1 | 112.536 | |||
| 1 | 112.536 | |||
| 05/11/2025 | 17:55:37.092 | 6 | 112.49 | |
| 6 | 112.49 | |||
| 6 | 112.49 | |||
| 05/11/2025 | 17:55:30.254 | 2 | 112.564 | |
| 2 | 112.564 | |||
| 2 | 112.564 | |||
| 05/11/2025 | 17:55:09.231 | 3 | 112.576 | |
| 3 | 112.576 | |||
| 3 | 112.576 | |||
| 05/11/2025 | 17:55:00.176 | 1 | 112.578 | |
| 1 | 112.578 | |||
| 1 | 112.578 | |||
| 05/11/2025 | 17:54:55.045 | 3 | 112.51 | |
| 3 | 112.51 | |||
| 3 | 112.51 | |||
| 05/11/2025 | 17:54:34.328 | 1 | 112.55 | |
| 1 | 112.55 | |||
| 1 | 112.55 | |||
| 05/11/2025 | 17:54:22.859 | 1 | 112.548 | |
| 1 | 112.548 | |||
| 1 | 112.548 | |||
| 05/11/2025 | 17:54:16.514 | 41 | 112.552 | |
| 41 | 112.552 | |||
| 41 | 112.552 | |||
| 05/11/2025 | 17:54:14.949 | 15 | 112.554 | |
| 15 | 112.554 | |||
| 15 | 112.554 | |||
| 05/11/2025 | 17:54:03.445 | 3 | 112.508 | |
| 3 | 112.508 | |||
| 3 | 112.508 | |||
| 05/11/2025 | 17:53:48.356 | 2 | 112.576 | |
| 2 | 112.576 | |||
| 2 | 112.576 | |||
| 05/11/2025 | 17:53:32.559 | 1 | 112.576 | |
| 1 | 112.576 | |||
| 1 | 112.576 | |||
| 05/11/2025 | 17:53:18.684 | 1 | 112.552 | |
| 1 | 112.552 | |||
| 1 | 112.552 | |||
| 05/11/2025 | 17:52:12.063 | 1 | 112.544 | |
| 1 | 112.544 | |||
| 1 | 112.544 | |||
| 05/11/2025 | 17:51:53.882 | 5 | 112.498 | |
| 5 | 112.498 | |||
| 5 | 112.498 | |||
| 05/11/2025 | 17:51:53.319 | 3 | 112.554 | |
| 3 | 112.554 | |||
| 3 | 112.554 | |||
| 05/11/2025 | 17:51:19.382 | 6 | 112.562 | |
| 6 | 112.562 | |||
| 6 | 112.562 | |||
| 05/11/2025 | 17:51:17.970 | 15 | 112.566 | |
| 15 | 112.566 | |||
| 15 | 112.566 | |||
| 05/11/2025 | 17:51:03.983 | 1 | 112.496 | |
| 1 | 112.496 | |||
| 1 | 112.496 | |||
| 05/11/2025 | 17:50:48.352 | 15 | 112.576 | |
| 15 | 112.576 | |||
| 11 | 112.576 | |||
| 4 | 112.576 | |||
| 05/11/2025 | 17:49:19.766 | 1 | 112.564 | |
| 1 | 112.564 | |||
| 1 | 112.564 | |||
| 05/11/2025 | 17:48:43.338 | 1 | 112.556 | |
| 1 | 112.556 | |||
| 1 | 112.556 | |||
| 05/11/2025 | 17:48:35.870 | 89 | 112.552 | |
| 19 | 112.552 | |||
| 70 | 112.552 | |||
| 89 | 112.552 | |||
| 05/11/2025 | 17:48:35.691 | 6 | 112.498 | |
| 6 | 112.498 | |||
| 6 | 112.498 | |||
| 05/11/2025 | 17:48:17.785 | 1 | 112.54 | |
| 1 | 112.54 | |||
| 1 | 112.54 | |||
| 05/11/2025 | 17:47:45.824 | 20 | 112.542 | |
| 20 | 112.542 | |||
| 20 | 112.542 | |||
| 05/11/2025 | 17:47:23.854 | 1 | 112.554 | |
| 1 | 112.554 | |||
| 1 | 112.554 | |||
| 05/11/2025 | 17:47:07.172 | 77 | 112.50 | |
| 35 | 112.50 | |||
| 77 | 112.50 | |||
| 42 | 112.50 | |||
| 05/11/2025 | 17:47:00.013 | 1 | 112.534 | |
| 1 | 112.534 | |||
| 1 | 112.534 | |||
| 05/11/2025 | 17:45:10.950 | 5 | 112.432 | |
| 5 | 112.432 | |||
| 5 | 112.432 | |||
| 05/11/2025 | 17:44:13.467 | 2 | 112.52 | |
| 2 | 112.52 | |||
| 2 | 112.52 | |||
| 05/11/2025 | 17:42:09.385 | 100 | 112.432 | |
| 100 | 112.432 | |||
| 100 | 112.432 | |||
| 05/11/2025 | 17:42:01.841 | 6 | 112.432 | |
| 6 | 112.432 | |||
| 6 | 112.432 | |||
| 05/11/2025 | 17:41:57.569 | 2 | 112.432 | |
| 2 | 112.432 | |||
| 2 | 112.432 | |||
| 05/11/2025 | 17:41:50.832 | 1 | 112.478 | |
| 1 | 112.478 | |||
| 1 | 112.478 | |||
| 05/11/2025 | 17:41:36.343 | 2 | 112.478 | |
| 2 | 112.478 | |||
| 2 | 112.478 | |||
| 05/11/2025 | 17:41:07.374 | 1 | 112.48 | |
| 1 | 112.48 | |||
| 1 | 112.48 |
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
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)
Apps
Top 5 Turnover
Realtime Quotes
Last Update:
05/11/2025 @ 20:09:07
Last Update:
05/11/2025 @ 20:09:07