Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1314

1235

93.70

Date	Time	Volume	Order Volume	Price
07/05/2025	16:53:20.974	500		93.70
			500	93.70
			500	93.70
07/05/2025	16:53:10.033	6		93.74
			6	93.74
			6	93.74
07/05/2025	16:52:35.129	1		93.732
			1	93.732
			1	93.732
07/05/2025	16:52:15.532	50		93.718
			50	93.718
			50	93.718
07/05/2025	16:51:40.897	1		93.804
			1	93.804
			1	93.804
07/05/2025	16:51:07.957	11		93.878
			11	93.878
			11	93.878
07/05/2025	16:51:04.464	1		93.844
			1	93.844
			1	93.844
07/05/2025	16:50:12.678	11		93.88
			11	93.88
			11	93.88
07/05/2025	16:50:05.274	1		93.844
			1	93.844
			1	93.844
07/05/2025	16:48:45.880	12		93.972
			12	93.972
			12	93.972
07/05/2025	16:47:54.045	3		93.97
			3	93.97
			3	93.97
07/05/2025	16:47:45.694	1		93.984
			1	93.984
			1	93.984
07/05/2025	16:47:42.988	200		94.00
			200	94.00
			200	94.00
07/05/2025	16:47:17.607	1		94.018
			1	94.018
			1	94.018
07/05/2025	16:46:27.692	2		93.998
			2	93.998
			2	93.998
07/05/2025	16:46:05.059	479		93.988
			479	93.988
			479	93.988
07/05/2025	16:44:33.093	2		93.988
			2	93.988
			2	93.988
07/05/2025	16:43:46.705	1		93.96
			1	93.96
			1	93.96
07/05/2025	16:43:18.872	8		93.95
			8	93.95
			8	93.95
07/05/2025	16:39:23.830	1		93.988
			1	93.988
			1	93.988
07/05/2025	16:38:36.524	4		93.976
			4	93.976
			4	93.976
07/05/2025	16:38:16.288	1		93.99
			1	93.99
			1	93.99
07/05/2025	16:37:23.050	1		94.006
			1	94.006
			1	94.006
07/05/2025	16:37:13.089	1		94.016
			1	94.016
			1	94.016
07/05/2025	16:36:50.417	3		93.998
			3	93.998
			3	93.998
07/05/2025	16:36:37.874	3		93.966
			3	93.966
			3	93.966
07/05/2025	16:36:36.163	1		93.984
			1	93.984
			1	93.984
07/05/2025	16:36:02.751	1		94.014
			1	94.014
			1	94.014
07/05/2025	16:35:22.370	28		93.98
			28	93.98
			28	93.98
07/05/2025	16:31:56.580	3		94.038
			3	94.038
			3	94.038
07/05/2025	16:31:05.567	1		94.03
			1	94.03
			1	94.03
07/05/2025	16:30:43.631	15		94.052
			15	94.052
			15	94.052
07/05/2025	16:30:24.921	1		94.052
			1	94.052
			1	94.052
07/05/2025	16:30:22.002	30		94.018
			30	94.018
			30	94.018
07/05/2025	16:29:35.611	2		94.034
			2	94.034
			2	94.034
07/05/2025	16:29:18.608	3		94.044
			3	94.044
			3	94.044
07/05/2025	16:27:43.716	3		94.014
			3	94.014
			3	94.014
07/05/2025	16:27:23.694	182		94.048
			182	94.048
			182	94.048
07/05/2025	16:26:47.306	2		94.004
			2	94.004
			2	94.004
07/05/2025	16:26:40.121	3		94.02
			3	94.02
			3	94.02
07/05/2025	16:24:21.959	3		94.034
			3	94.034
			3	94.034
07/05/2025	16:24:04.884	89		94.062
			89	94.062
			89	94.062
07/05/2025	16:23:37.706	5		94.00
			5	94.00
			5	94.00
07/05/2025	16:23:18.255	2		93.96
			2	93.96
			2	93.96
07/05/2025	16:23:07.410	8		93.96
			8	93.96
			8	93.96
07/05/2025	16:22:37.323	6		93.972
			6	93.972
			6	93.972
07/05/2025	16:22:37.204	3		93.972
			3	93.972
			3	93.972
07/05/2025	16:22:25.435	4		93.95
			4	93.95
			4	93.95
07/05/2025	16:22:15.175	2		94.014
			2	94.014
			2	94.014
07/05/2025	16:22:08.835	2		94.05
			2	94.05
			2	94.05
07/05/2025	16:20:22.145	1		94.042
			1	94.042
			1	94.042
07/05/2025	16:19:47.675	500		94.00
			500	94.00
			500	94.00
07/05/2025	16:18:32.068	50		94.036
			50	94.036
			50	94.036
07/05/2025	16:17:39.835	1		94.002
			1	94.002
			1	94.002
07/05/2025	16:17:24.938	1		93.992
			1	93.992
			1	93.992
07/05/2025	16:17:06.117	1		94.002
			1	94.002
			1	94.002
07/05/2025	16:16:44.182	10		93.994
			10	93.994
			10	93.994
07/05/2025	16:16:25.861	1		94.022
			1	94.022
			1	94.022
07/05/2025	16:15:53.863	2		94.05
			2	94.05
			2	94.05
07/05/2025	16:15:09.481	1		94.014
			1	94.014
			1	94.014
07/05/2025	16:14:37.369	2		94.05
			2	94.05
			2	94.05
07/05/2025	16:12:26.169	5		94.02
			5	94.02
			5	94.02
07/05/2025	16:12:10.361	1		94.022
			1	94.022
			1	94.022
07/05/2025	16:11:58.992	1		94.03
			1	94.03
			1	94.03
07/05/2025	16:11:55.361	1		94.03
			1	94.03
			1	94.03
07/05/2025	16:11:18.428	11		94.074
			11	94.074
			11	94.074
07/05/2025	16:11:16.817	1		94.054
			1	94.054
			1	94.054
07/05/2025	16:09:13.504	2		94.08
			2	94.08
			2	94.08
07/05/2025	16:07:53.099	9		94.054
			9	94.054
			9	94.054
07/05/2025	16:04:49.975	10		93.884
			10	93.884
			10	93.884
07/05/2025	16:03:33.240	103		93.956
			103	93.956
			103	93.956
07/05/2025	16:03:08.011	3		93.866
			3	93.866
			3	93.866
07/05/2025	16:03:02.284	1		93.952
			1	93.952
			1	93.952
07/05/2025	16:02:20.215	1		93.968
			1	93.968
			1	93.968
07/05/2025	16:02:07.232	1		93.91
			1	93.91
			1	93.91
07/05/2025	16:01:30.202	20		93.914
			20	93.914
			20	93.914
07/05/2025	16:01:27.784	1		93.956
			1	93.956
			1	93.956
07/05/2025	16:00:00.839	21		93.948
			21	93.948
			21	93.948
07/05/2025	15:58:51.501	3		93.876
			3	93.876
			3	93.876
07/05/2025	15:58:38.522	1		93.916
			1	93.916
			1	93.916
07/05/2025	15:58:27.246	15		93.91
			15	93.91
			15	93.91
07/05/2025	15:57:53.742	3		93.952
			3	93.952
			3	93.952
07/05/2025	15:57:49.645	1		93.956
			1	93.956
			1	93.956
07/05/2025	15:57:45.583	20		93.956
			20	93.956
			20	93.956
07/05/2025	15:57:38.946	1		93.946
			1	93.946
			1	93.946
07/05/2025	15:55:26.597	1		93.788
			1	93.788
			1	93.788
07/05/2025	15:55:19.966	7		93.826
			7	93.826
			7	93.826
07/05/2025	15:55:16.808	37		93.794
			37	93.794
			37	93.794
07/05/2025	15:53:23.095	1		93.86
			1	93.86
			1	93.86
07/05/2025	15:51:49.616	3		93.792
			3	93.792
			3	93.792
07/05/2025	15:51:49.115	22		93.792
			22	93.792
			22	93.792
07/05/2025	15:50:33.961	1		93.778
			1	93.778
			1	93.778
07/05/2025	15:49:18.269	2		93.814
			2	93.814
			2	93.814
07/05/2025	15:48:45.027	4		93.982
			4	93.982
			4	93.982
07/05/2025	15:48:31.226	60		93.964
			60	93.964
			60	93.964
07/05/2025	15:48:05.207	1		93.944
			1	93.944
			1	93.944
07/05/2025	15:47:56.949	50		93.958
			50	93.958
			50	93.958
07/05/2025	15:46:52.955	3		93.886
			3	93.886
			3	93.886
07/05/2025	15:46:24.064	4		93.876
			4	93.876
			4	93.876
07/05/2025	15:46:10.682	2		93.906
			2	93.906
			2	93.906
07/05/2025	15:46:06.968	1		93.894
			1	93.894
			1	93.894
07/05/2025	15:45:20.850	1		93.992
			1	93.992
			1	93.992
07/05/2025	15:45:02.337	11		93.948
			11	93.948
			11	93.948
07/05/2025	15:41:31.504	6		93.926
			6	93.926
			6	93.926
07/05/2025	15:40:47.116	4		93.90
			4	93.90
			4	93.90
07/05/2025	15:40:25.835	2		93.818
			2	93.818
			2	93.818
07/05/2025	15:40:24.438	2		93.874
			2	93.874
			2	93.874
07/05/2025	15:38:48.374	3		93.752
			3	93.752
			3	93.752
07/05/2025	15:38:41.335	5		93.772
			5	93.772
			5	93.772
07/05/2025	15:38:00.990	3		93.746
			3	93.746
			3	93.746
07/05/2025	15:37:29.582	3		93.742
			3	93.742
			3	93.742
07/05/2025	15:37:28.081	3		93.776
			3	93.776
			3	93.776
07/05/2025	15:37:23.347	2		93.782
			2	93.782
			2	93.782
07/05/2025	15:37:00.502	1		93.806
			1	93.806
			1	93.806
07/05/2025	15:36:46.195	1 763		93.78
			1 763	93.78
			1 763	93.78
07/05/2025	15:35:44.120	1		93.682
			1	93.682
			1	93.682
07/05/2025	15:35:14.644	3		93.818
			3	93.818
			3	93.818
07/05/2025	15:34:56.086	6		93.798
			6	93.798
			6	93.798
07/05/2025	15:31:51.469	1		93.838
			1	93.838
			1	93.838
07/05/2025	15:31:30.940	11		93.856
			11	93.856
			11	93.856
07/05/2025	15:30:14.139	3		93.654
			3	93.654
			3	93.654
07/05/2025	15:30:03.571	2		93.854
			2	93.854
			2	93.854
07/05/2025	15:26:45.519	2		93.788
			2	93.788
			2	93.788
07/05/2025	15:26:29.010	1		93.782
			1	93.782
			1	93.782
07/05/2025	15:21:12.972	3		93.686
			3	93.686
			3	93.686
07/05/2025	15:18:38.191	4		93.676
			4	93.676
			4	93.676
07/05/2025	15:18:33.883	2		93.718
			2	93.718
			2	93.718
07/05/2025	15:18:19.778	14		93.71
			14	93.71
			14	93.71
07/05/2025	15:18:04.787	22		93.758
			22	93.758
			22	93.758
07/05/2025	15:18:03.265	1		93.756
			1	93.756
			1	93.756
07/05/2025	15:17:48.380	1		93.752
			1	93.752
			1	93.752
07/05/2025	15:17:26.242	1		93.74
			1	93.74
			1	93.74
07/05/2025	15:17:17.457	5		93.706
			5	93.706
			5	93.706
07/05/2025	15:16:57.874	500		93.75
			500	93.75
			500	93.75
07/05/2025	15:16:42.968	106		93.758
			106	93.758
			106	93.758
07/05/2025	15:16:18.763	700		93.754
			700	93.754
			700	93.754
07/05/2025	15:16:04.090	1		93.762
			1	93.762
			1	93.762
07/05/2025	15:15:44.199	1		93.75
			1	93.75
			1	93.75
07/05/2025	15:15:30.813	1		93.744
			1	93.744
			1	93.744
07/05/2025	15:14:26.804	3		93.724
			3	93.724
			3	93.724
07/05/2025	15:14:04.868	6		93.72
			6	93.72
			6	93.72
07/05/2025	15:13:46.852	1		93.726
			1	93.726
			1	93.726
07/05/2025	15:13:43.772	1 000		93.732
			1 000	93.732
			1 000	93.732
07/05/2025	15:12:45.146	1		93.744
			1	93.744
			1	93.744
07/05/2025	15:12:41.070	100		93.726
			100	93.726
			100	93.726
07/05/2025	15:10:32.377	1		93.74
			1	93.74
			1	93.74
07/05/2025	15:10:07.255	2		93.70
			2	93.70
			2	93.70
07/05/2025	15:10:06.552	2		93.72
			2	93.72
			2	93.72
07/05/2025	15:08:43.136	2		93.758
			2	93.758
			2	93.758
07/05/2025	15:08:08.424	3		93.726
			3	93.726
			3	93.726
07/05/2025	15:07:59.769	1		93.766
			1	93.766
			1	93.766
07/05/2025	15:05:44.234	121		93.80
			70	93.80
			7	93.80
			1	93.80
			121	93.80
			26	93.80
			6	93.80
			11	93.80
07/05/2025	15:05:35.063	1		93.816
			1	93.816
			1	93.816
07/05/2025	15:03:21.195	1		93.82
			1	93.82
			1	93.82
07/05/2025	15:02:54.028	1		93.848
			1	93.848
			1	93.848
07/05/2025	15:01:49.149	15		93.83
			15	93.83
			15	93.83
07/05/2025	15:00:41.574	543		93.884
			543	93.884
			543	93.884
07/05/2025	15:00:27.183	3		93.882
			3	93.882
			3	93.882
07/05/2025	14:58:27.120	11		93.928
			11	93.928
			11	93.928
07/05/2025	14:58:18.875	1		93.91
			1	93.91
			1	93.91
07/05/2025	14:57:43.361	4		93.858
			4	93.858
			4	93.858
07/05/2025	14:57:25.054	6		93.89
			6	93.89
			6	93.89
07/05/2025	14:56:48.604	200		93.89
			200	93.89
			200	93.89
07/05/2025	14:56:43.289	2		93.914
			2	93.914
			2	93.914
07/05/2025	14:56:41.257	2		93.90
			2	93.90
			2	93.90
07/05/2025	14:56:02.135	1		93.904
			1	93.904
			1	93.904
07/05/2025	14:55:58.820	6		93.898
			6	93.898
			6	93.898
07/05/2025	14:55:53.883	2		93.908
			2	93.908
			2	93.908
07/05/2025	14:55:34.565	1		93.946
			1	93.946
			1	93.946
07/05/2025	14:55:01.153	1		93.89
			1	93.89
			1	93.89
07/05/2025	14:54:35.894	3		93.918
			3	93.918
			3	93.918
07/05/2025	14:53:33.404	10		93.968
			10	93.968
			10	93.968
07/05/2025	14:51:43.604	1		93.966
			1	93.966
			1	93.966
07/05/2025	14:51:00.926	1		93.948
			1	93.948
			1	93.948
07/05/2025	14:50:59.816	245		93.948
			245	93.948
			245	93.948
07/05/2025	14:49:24.418	3		93.908
			3	93.908
			3	93.908
07/05/2025	14:48:25.356	1		93.968
			1	93.968
			1	93.968
07/05/2025	14:47:22.073	13		93.97
			13	93.97
			13	93.97
07/05/2025	14:42:01.825	1		93.936
			1	93.936
			1	93.936
07/05/2025	14:41:00.053	11		93.928
			11	93.928
			11	93.928
07/05/2025	14:40:43.146	1		93.904
			1	93.904
			1	93.904
07/05/2025	14:40:23.433	110		93.90
			110	93.90
			110	93.90
07/05/2025	14:38:50.531	2		93.898
			2	93.898
			2	93.898
07/05/2025	14:37:52.982	1		93.892
			1	93.892
			1	93.892
07/05/2025	14:37:47.749	3		93.882
			3	93.882
			3	93.882
07/05/2025	14:37:36.789	5		93.884
			5	93.884
			5	93.884
07/05/2025	14:37:30.452	6		93.88
			6	93.88
			6	93.88
07/05/2025	14:37:07.404	54		93.858
			54	93.858
			54	93.858
07/05/2025	14:33:56.501	1		93.852
			1	93.852
			1	93.852
07/05/2025	14:33:46.536	5		93.894
			5	93.894
			5	93.894
07/05/2025	14:33:33.952	3		93.862
			3	93.862
			3	93.862
07/05/2025	14:33:33.452	2		93.90
			2	93.90
			2	93.90
07/05/2025	14:32:58.340	6		93.916
			6	93.916
			6	93.916
07/05/2025	14:32:31.264	1		93.938
			1	93.938
			1	93.938
07/05/2025	14:31:41.854	3		93.902
			3	93.902
			3	93.902
07/05/2025	14:31:13.977	11		93.902
			11	93.902
			11	93.902
07/05/2025	14:30:30.991	3		93.848
			3	93.848
			3	93.848
07/05/2025	14:28:51.653	1		93.856
			1	93.856
			1	93.856
07/05/2025	14:27:52.461	2		93.88
			2	93.88
			2	93.88
07/05/2025	14:27:16.627	3		93.874
			3	93.874
			3	93.874
07/05/2025	14:27:01.023	1		93.88
			1	93.88
			1	93.88
07/05/2025	14:26:34.545	5		93.878
			5	93.878
			5	93.878
07/05/2025	14:26:34.243	2		93.878
			2	93.878
			2	93.878
07/05/2025	14:25:15.622	11		93.904
			11	93.904
			11	93.904
07/05/2025	14:25:09.386	3		93.91
			3	93.91
			3	93.91
07/05/2025	14:25:03.250	1		93.92
			1	93.92
			1	93.92
07/05/2025	14:23:02.293	8		93.93
			8	93.93
			8	93.93
07/05/2025	14:21:05.303	10		93.922
			10	93.922
			10	93.922
07/05/2025	14:20:01.553	6		93.914
			6	93.914
			6	93.914
07/05/2025	14:18:23.938	2		93.94
			2	93.94
			2	93.94
07/05/2025	14:14:06.067	14		93.838
			14	93.838
			14	93.838
07/05/2025	14:13:59.826	1		93.898
			1	93.898
			1	93.898
07/05/2025	14:10:56.043	3		93.868
			3	93.868
			3	93.868
07/05/2025	14:10:23.134	7		93.864
			7	93.864
			7	93.864
07/05/2025	14:09:56.333	3		93.932
			3	93.932
			3	93.932
07/05/2025	14:09:07.541	1		93.95
			1	93.95
			1	93.95
07/05/2025	14:08:50.626	6		93.966
			6	93.966
			6	93.966
07/05/2025	14:08:02.009	4		94.012
			4	94.012
			4	94.012
07/05/2025	14:07:37.563	2		94.048
			2	94.048
			2	94.048
07/05/2025	14:06:57.296	2		94.02
			2	94.02
			2	94.02
07/05/2025	14:06:54.376	1		94.02
			1	94.02
			1	94.02
07/05/2025	14:06:14.243	50		94.064
			50	94.064
			50	94.064
07/05/2025	14:05:39.836	11		94.06
			11	94.06
			11	94.06
07/05/2025	14:05:07.889	2		94.104
			2	94.104
			2	94.104
07/05/2025	14:02:27.425	1		94.158
			1	94.158
			1	94.158
07/05/2025	14:02:24.207	11		94.148
			11	94.148
			11	94.148
07/05/2025	14:01:49.556	3		94.126
			3	94.126
			3	94.126
07/05/2025	14:00:33.243	11		94.144
			11	94.144
			11	94.144
07/05/2025	14:00:32.335	2		94.152
			2	94.152
			2	94.152
07/05/2025	14:00:28.809	3		94.154
			3	94.154
			3	94.154
07/05/2025	13:58:16.172	3		94.132
			3	94.132
			3	94.132
07/05/2025	13:57:35.214	4		94.096
			4	94.096
			4	94.096
07/05/2025	13:57:09.149	1		94.104
			1	94.104
			1	94.104
07/05/2025	13:56:56.717	13		94.096
			13	94.096
			13	94.096
07/05/2025	13:56:49.335	1		94.102
			1	94.102
			1	94.102
07/05/2025	13:56:47.516	2		94.102
			2	94.102
			2	94.102
07/05/2025	13:56:28.498	1		94.10
			1	94.10
			1	94.10
07/05/2025	13:56:06.366	1		94.10
			1	94.10
			1	94.10
07/05/2025	13:52:39.057	100		94.082
			100	94.082
			100	94.082
07/05/2025	13:52:20.829	797		94.086
			797	94.086
			797	94.086
07/05/2025	13:51:37.147	830		94.118
			830	94.118
			830	94.118
07/05/2025	13:51:30.619	1		94.134
			1	94.134
			1	94.134
07/05/2025	13:50:44.924	2		94.128
			2	94.128
			2	94.128
07/05/2025	13:48:57.151	4		94.122
			4	94.122
			4	94.122
07/05/2025	13:47:05.131	3		94.05
			3	94.05
			3	94.05
07/05/2025	13:46:58.693	1		94.06
			1	94.06
			1	94.06
07/05/2025	13:46:44.034	2		94.072
			2	94.072
			2	94.072
07/05/2025	13:46:31.921	1		94.068
			1	94.068
			1	94.068
07/05/2025	13:45:54.832	20		94.056
			20	94.056
			20	94.056
07/05/2025	13:45:27.607	1		94.038
			1	94.038
			1	94.038
07/05/2025	13:45:18.629	60		94.038
			60	94.038
			60	94.038
07/05/2025	13:45:04.864	3		94.014
			3	94.014
			3	94.014
07/05/2025	13:44:37.489	2		93.996
			2	93.996
			2	93.996
07/05/2025	13:44:01.968	1		94.016
			1	94.016
			1	94.016
07/05/2025	13:43:53.946	5		94.00
			2	94.00
			3	94.00
			5	94.00
07/05/2025	13:42:52.015	3		94.014
			3	94.014
			3	94.014
07/05/2025	13:42:22.731	1		94.014
			1	94.014
			1	94.014
07/05/2025	13:41:55.568	17		94.03
			17	94.03
			17	94.03
07/05/2025	13:41:55.269	1		94.03
			1	94.03
			1	94.03
07/05/2025	13:41:40.872	1		94.042
			1	94.042
			1	94.042
07/05/2025	13:41:01.543	2		94.106
			2	94.106
			2	94.106
07/05/2025	13:38:38.302	3		94.086
			3	94.086
			3	94.086
07/05/2025	13:38:29.951	1		94.092
			1	94.092
			1	94.092
07/05/2025	13:38:22.905	3		94.094
			3	94.094
			3	94.094
07/05/2025	13:38:05.491	3		94.106
			3	94.106
			3	94.106
07/05/2025	13:37:28.457	24		94.104
			24	94.104
			24	94.104
07/05/2025	13:36:41.759	1		94.13
			1	94.13
			1	94.13
07/05/2025	13:36:05.326	4		94.146
			4	94.146
			4	94.146
07/05/2025	13:35:53.252	1		94.152
			1	94.152
			1	94.152
07/05/2025	13:35:32.622	7		94.148
			7	94.148
			7	94.148
07/05/2025	13:35:29.000	4		94.13
			4	94.13
			4	94.13
07/05/2025	13:35:19.229	1		94.148
			1	94.148
			1	94.148
07/05/2025	13:34:55.277	6		94.142
			6	94.142
			6	94.142
07/05/2025	13:34:46.113	2		94.144
			2	94.144
			2	94.144
07/05/2025	13:33:57.999	4		94.144
			4	94.144
			4	94.144
07/05/2025	13:33:45.720	44		94.12
			44	94.12
			44	94.12
07/05/2025	13:33:34.794	12		94.13
			12	94.13
			12	94.13
07/05/2025	13:33:06.272	3		94.13
			3	94.13
			3	94.13
07/05/2025	13:32:30.842	75		94.11
			75	94.11
			75	94.11
07/05/2025	13:31:44.374	1		94.138
			1	94.138
			1	94.138
07/05/2025	13:31:12.920	1		94.10
			1	94.10
			1	94.10
07/05/2025	13:30:23.319	1		94.12
			1	94.12
			1	94.12
07/05/2025	13:30:21.112	3		94.116
			3	94.116
			3	94.116
07/05/2025	13:30:16.080	3		94.104
			3	94.104
			3	94.104
07/05/2025	13:29:48.509	2		94.086
			2	94.086
			2	94.086
07/05/2025	13:29:30.866	1 600		94.098
			1 600	94.098
			1 600	94.098
07/05/2025	13:29:25.156	1		94.098
			1	94.098
			1	94.098
07/05/2025	13:29:22.337	3		94.10
			3	94.10
			3	94.10
07/05/2025	13:29:06.632	4		94.102
			4	94.102
			4	94.102
07/05/2025	13:26:27.454	20		94.10
			20	94.10
			20	94.10
07/05/2025	13:26:02.280	1		94.112
			1	94.112
			1	94.112
07/05/2025	13:25:58.764	2		94.112
			2	94.112
			2	94.112
07/05/2025	13:24:46.916	6		94.144
			6	94.144
			6	94.144
07/05/2025	13:24:24.165	1		94.12
			1	94.12
			1	94.12
07/05/2025	13:23:56.193	3		94.122
			3	94.122
			3	94.122
07/05/2025	13:22:47.550	1		94.12
			1	94.12
			1	94.12
07/05/2025	13:22:12.126	2		94.15
			2	94.15
			2	94.15
07/05/2025	13:21:17.792	2		94.166
			2	94.166
			2	94.166
07/05/2025	13:19:53.419	1		94.162
			1	94.162
			1	94.162
07/05/2025	13:19:43.865	3		94.154
			3	94.154
			3	94.154
07/05/2025	13:18:51.742	3		94.164
			3	94.164
			3	94.164
07/05/2025	13:18:51.543	3		94.164
			3	94.164
			3	94.164
07/05/2025	13:18:03.532	11		94.136
			11	94.136
			11	94.136
07/05/2025	13:17:35.049	3		94.126
			3	94.126
			3	94.126
07/05/2025	13:16:52.390	11		94.14
			11	94.14
			11	94.14
07/05/2025	13:16:33.567	24		94.14
			24	94.14
			24	94.14
07/05/2025	13:13:08.260	1		94.158
			1	94.158
			1	94.158
07/05/2025	13:13:01.419	32		94.162
			32	94.162
			32	94.162
07/05/2025	13:12:14.015	1		94.142
			1	94.142
			1	94.142
07/05/2025	13:12:06.471	1		94.142
			1	94.142
			1	94.142
07/05/2025	13:11:43.430	14		94.164
			14	94.164
			14	94.164
07/05/2025	13:11:19.274	1		94.114
			1	94.114
			1	94.114
07/05/2025	13:10:32.762	14		94.17
			14	94.17
			14	94.17
07/05/2025	13:09:58.555	200		94.122
			200	94.122
			200	94.122
07/05/2025	13:09:26.535	2		94.124
			2	94.124
			2	94.124
07/05/2025	13:09:02.290	3		94.094
			3	94.094
			3	94.094
07/05/2025	13:07:57.555	1		94.098
			1	94.098
			1	94.098
07/05/2025	13:07:36.221	2		94.096
			2	94.096
			2	94.096
07/05/2025	13:06:59.795	1		94.104
			1	94.104
			1	94.104
07/05/2025	13:05:40.782	2		94.106
			2	94.106
			2	94.106
07/05/2025	13:05:02.542	3		94.138
			3	94.138
			3	94.138
07/05/2025	13:04:56.459	195		94.142
			195	94.142
			195	94.142
07/05/2025	13:04:52.310	2		94.136
			2	94.136
			2	94.136
07/05/2025	13:04:33.303	10		94.142
			10	94.142
			10	94.142
07/05/2025	13:04:14.878	11		94.148
			11	94.148
			11	94.148
07/05/2025	13:03:59.148	10		94.15
			10	94.15
			10	94.15
07/05/2025	13:02:28.075	2		94.132
			2	94.132
			2	94.132
07/05/2025	13:00:22.266	2		94.112
			2	94.112
			2	94.112
07/05/2025	12:59:57.474	19		94.084
			19	94.084
			19	94.084
07/05/2025	12:59:44.635	16		94.062
			16	94.062
			16	94.062
07/05/2025	12:59:34.275	1		94.104
			1	94.104
			1	94.104
07/05/2025	12:59:07.090	1		94.09
			1	94.09
			1	94.09

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

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)

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Vanguard S&P 500 UCITS ETF Bid: 94.2623 / Ask: 94.3179
Volume: 14 918
+0.31%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 16:53:40

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice