Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3069

2675

99.056

Date	Time	Volume	Order Volume	Price
12/05/2025	18:05:20.128	1		99.056
			1	99.056
			1	99.056
12/05/2025	18:04:52.353	13		99.076
			13	99.076
			13	99.076
12/05/2025	18:04:46.988	11		99.084
			11	99.084
			11	99.084
12/05/2025	18:03:52.282	1		99.054
			1	99.054
			1	99.054
12/05/2025	18:03:41.318	1		99.076
			1	99.076
			1	99.076
12/05/2025	18:03:13.700	5		99.064
			5	99.064
			5	99.064
12/05/2025	18:03:12.737	1		99.066
			1	99.066
			1	99.066
12/05/2025	18:02:21.826	2		99.028
			2	99.028
			2	99.028
12/05/2025	18:01:43.483	5		99.018
			5	99.018
			5	99.018
12/05/2025	18:01:35.029	3		98.976
			3	98.976
			3	98.976
12/05/2025	18:01:33.120	1		99.018
			1	99.018
			1	99.018
12/05/2025	18:01:24.672	3		99.022
			3	99.022
			3	99.022
12/05/2025	18:01:21.285	403		98.95
			403	98.95
			403	98.95
12/05/2025	18:01:13.701	2		99.026
			2	99.026
			2	99.026
12/05/2025	18:00:59.310	2		99.012
			2	99.012
			2	99.012
12/05/2025	18:00:58.723	2		98.944
			2	98.944
			2	98.944
12/05/2025	17:58:26.120	1		99.034
			1	99.034
			1	99.034
12/05/2025	17:58:23.408	3		99.05
			3	99.05
			3	99.05
12/05/2025	17:58:15.259	2		99.042
			2	99.042
			2	99.042
12/05/2025	17:57:52.985	23		99.032
			23	99.032
			23	99.032
12/05/2025	17:57:47.385	4		99.078
			4	99.078
			4	99.078
12/05/2025	17:57:41.045	3		99.064
			3	99.064
			3	99.064
12/05/2025	17:57:40.845	23		99.004
			23	99.004
			23	99.004
12/05/2025	17:57:31.666	1		99.074
			1	99.074
			1	99.074
12/05/2025	17:57:27.740	1		99.092
			1	99.092
			1	99.092
12/05/2025	17:57:22.005	1		99.102
			1	99.102
			1	99.102
12/05/2025	17:57:07.603	1		99.10
			1	99.10
			1	99.10
12/05/2025	17:56:12.557	1		99.086
			1	99.086
			1	99.086
12/05/2025	17:56:12.053	1		99.022
			1	99.022
			1	99.022
12/05/2025	17:55:51.931	1		99.098
			1	99.098
			1	99.098
12/05/2025	17:55:50.421	1		99.028
			1	99.028
			1	99.028
12/05/2025	17:55:05.040	3		99.05
			3	99.05
			3	99.05
12/05/2025	17:54:26.605	2		99.092
			2	99.092
			2	99.092
12/05/2025	17:53:54.096	3		99.07
			3	99.07
			3	99.07
12/05/2025	17:53:50.952	1		99.076
			1	99.076
			1	99.076
12/05/2025	17:53:14.447	1		98.986
			1	98.986
			1	98.986
12/05/2025	17:53:12.143	85		98.982
			85	98.982
			65	98.982
			20	98.982
12/05/2025	17:52:30.528	1 010		99.062
			1 010	99.062
			1 010	99.062
12/05/2025	17:51:36.233	1		99.032
			1	99.032
			1	99.032
12/05/2025	17:51:09.963	6		99.058
			6	99.058
			6	99.058
12/05/2025	17:51:09.862	16		98.99
			16	98.99
			16	98.99
12/05/2025	17:51:03.830	4		98.994
			4	98.994
			4	98.994
12/05/2025	17:50:57.989	3		99.022
			3	99.022
			3	99.022
12/05/2025	17:50:33.332	1		99.078
			1	99.078
			1	99.078
12/05/2025	17:48:54.009	1		99.156
			1	99.156
			1	99.156
12/05/2025	17:48:31.770	1		99.152
			1	99.152
			1	99.152
12/05/2025	17:47:47.798	3		99.032
			3	99.032
			3	99.032
12/05/2025	17:47:30.898	2		99.088
			2	99.088
			2	99.088
12/05/2025	17:47:24.866	1		99.102
			1	99.102
			1	99.102
12/05/2025	17:46:21.142	5		99.07
			5	99.07
			5	99.07
12/05/2025	17:44:23.978	1		99.128
			1	99.128
			1	99.128
12/05/2025	17:43:29.640	1		99.024
			1	99.024
			1	99.024
12/05/2025	17:43:26.518	1		99.092
			1	99.092
			1	99.092
12/05/2025	17:43:12.232	4		99.066
			4	99.066
			4	99.066
12/05/2025	17:42:59.558	4		99.054
			4	99.054
			4	99.054
12/05/2025	17:42:53.017	12		98.966
			12	98.966
			12	98.966
12/05/2025	17:42:00.874	300		99.0101
			300	99.0101
			300	99.0101
12/05/2025	17:41:41.978	1		98.972
			1	98.972
			1	98.972
12/05/2025	17:41:02.848	12		98.984
			12	98.984
			12	98.984
12/05/2025	17:40:29.148	2		99.066
			2	99.066
			2	99.066
12/05/2025	17:40:04.850	13		99.006
			13	99.006
			13	99.006
12/05/2025	17:39:58.368	5		99.028
			5	99.028
			5	99.028
12/05/2025	17:39:56.141	4		99.094
			4	99.094
			4	99.094
12/05/2025	17:39:37.335	2		99.05
			2	99.05
			2	99.05
12/05/2025	17:39:36.932	1		99.05
			1	99.05
			1	99.05
12/05/2025	17:39:31.091	1		99.082
			1	99.082
			1	99.082
12/05/2025	17:39:17.411	2		99.174
			2	99.174
			2	99.174
12/05/2025	17:38:55.587	4		99.17
			4	99.17
			4	99.17
12/05/2025	17:38:38.553	25		99.168
			25	99.168
			25	99.168
12/05/2025	17:38:25.506	3		99.106
			3	99.106
			3	99.106
12/05/2025	17:38:21.080	6		99.176
			6	99.176
			6	99.176
12/05/2025	17:36:40.860	1		99.172
			1	99.172
			1	99.172
12/05/2025	17:36:34.029	10		99.108
			10	99.108
			10	99.108
12/05/2025	17:36:16.119	2		99.182
			2	99.182
			2	99.182
12/05/2025	17:35:26.318	2		99.156
			2	99.156
			2	99.156
12/05/2025	17:34:39.840	2		99.062
			2	99.062
			2	99.062
12/05/2025	17:34:03.399	1		99.118
			1	99.118
			1	99.118
12/05/2025	17:33:34.720	3		99.062
			3	99.062
			3	99.062
12/05/2025	17:33:14.189	1		99.088
			1	99.088
			1	99.088
12/05/2025	17:33:14.089	6		99.156
			6	99.156
			6	99.156
12/05/2025	17:32:46.331	1		99.176
			1	99.176
			1	99.176
12/05/2025	17:32:26.825	3		99.152
			3	99.152
			3	99.152
12/05/2025	17:32:26.211	7		99.156
			7	99.156
			7	99.156
12/05/2025	17:32:06.701	10		99.074
			10	99.074
			10	99.074
12/05/2025	17:31:54.818	140		99.132
			140	99.132
			140	99.132
12/05/2025	17:31:22.731	2		99.126
			2	99.126
			2	99.126
12/05/2025	17:31:13.776	4		99.034
			4	99.034
			4	99.034
12/05/2025	17:31:05.019	6		99.026
			6	99.026
			6	99.026
12/05/2025	17:31:04.820	3		99.094
			3	99.094
			3	99.094
12/05/2025	17:30:23.982	3		99.026
			3	99.026
			3	99.026
12/05/2025	17:30:22.159	3		99.038
			3	99.038
			3	99.038
12/05/2025	17:29:31.287	50		99.012
			50	99.012
			50	99.012
12/05/2025	17:28:44.638	120		99.02
			120	99.02
			120	99.02
12/05/2025	17:28:33.522	3		99.012
			3	99.012
			3	99.012
12/05/2025	17:28:26.074	22		99.02
			22	99.02
			22	99.02
12/05/2025	17:28:14.706	2		99.018
			2	99.018
			2	99.018
12/05/2025	17:28:11.484	2		99.056
			2	99.056
			2	99.056
12/05/2025	17:28:01.717	28		99.008
			28	99.008
			28	99.008
12/05/2025	17:26:53.802	34		98.918
			34	98.918
			34	98.918
12/05/2025	17:26:14.964	3		98.956
			3	98.956
			3	98.956
12/05/2025	17:25:58.951	2		98.95
			2	98.95
			2	98.95
12/05/2025	17:25:37.620	1		98.946
			1	98.946
			1	98.946
12/05/2025	17:25:04.276	1		98.954
			1	98.954
			1	98.954
12/05/2025	17:24:55.118	36		98.962
			36	98.962
			36	98.962
12/05/2025	17:24:48.174	3		98.932
			3	98.932
			3	98.932
12/05/2025	17:24:11.030	1		98.888
			1	98.888
			1	98.888
12/05/2025	17:24:10.735	4		98.91
			4	98.91
			4	98.91
12/05/2025	17:24:10.127	2		98.91
			2	98.91
			2	98.91
12/05/2025	17:24:07.305	1		98.918
			1	98.918
			1	98.918
12/05/2025	17:24:04.183	2		98.924
			2	98.924
			2	98.924
12/05/2025	17:23:46.159	13		98.908
			13	98.908
			13	98.908
12/05/2025	17:21:56.781	1		98.984
			1	98.984
			1	98.984
12/05/2025	17:21:33.868	10		99.038
			10	99.038
			10	99.038
12/05/2025	17:21:00.532	24		99.026
			24	99.026
			24	99.026
12/05/2025	17:20:17.934	1		99.082
			1	99.082
			1	99.082
12/05/2025	17:20:15.520	207		99.074
			207	99.074
			207	99.074
12/05/2025	17:20:02.543	2		99.112
			2	99.112
			2	99.112
12/05/2025	17:19:24.414	8		99.124
			8	99.124
			8	99.124
12/05/2025	17:19:08.825	51		99.146
			51	99.146
			51	99.146
12/05/2025	17:18:29.690	3		99.042
			3	99.042
			3	99.042
12/05/2025	17:18:17.918	21		99.074
			21	99.074
			21	99.074
12/05/2025	17:17:35.353	18		99.068
			18	99.068
			18	99.068
12/05/2025	17:17:28.494	11		99.068
			11	99.068
			11	99.068
12/05/2025	17:17:15.640	1		99.088
			1	99.088
			1	99.088
12/05/2025	17:16:52.708	2		99.088
			2	99.088
			2	99.088
12/05/2025	17:16:13.872	1		99.098
			1	99.098
			1	99.098
12/05/2025	17:16:09.749	6		99.07
			6	99.07
			6	99.07
12/05/2025	17:16:08.747	3		99.068
			3	99.068
			3	99.068
12/05/2025	17:15:53.331	2		99.136
			2	99.136
			2	99.136
12/05/2025	17:15:48.520	3		99.114
			3	99.114
			3	99.114
12/05/2025	17:14:24.815	1		99.104
			1	99.104
			1	99.104
12/05/2025	17:14:10.537	2		99.112
			2	99.112
			2	99.112
12/05/2025	17:14:03.491	1		99.128
			1	99.128
			1	99.128
12/05/2025	17:14:00.178	1		99.104
			1	99.104
			1	99.104
12/05/2025	17:13:57.764	1		99.13
			1	99.13
			1	99.13
12/05/2025	17:13:44.996	3		99.132
			3	99.132
			3	99.132
12/05/2025	17:12:59.326	3		99.086
			3	99.086
			3	99.086
12/05/2025	17:12:58.317	2		99.102
			2	99.102
			2	99.102
12/05/2025	17:12:53.690	2		99.114
			2	99.114
			2	99.114
12/05/2025	17:12:49.669	11		99.126
			11	99.126
			11	99.126
12/05/2025	17:11:52.511	1		99.048
			1	99.048
			1	99.048
12/05/2025	17:10:38.575	3		99.01
			3	99.01
			3	99.01
12/05/2025	17:09:40.466	93		98.974
			93	98.974
			93	98.974
12/05/2025	17:09:40.422	45		98.974
			45	98.974
			45	98.974
12/05/2025	17:08:56.146	4		99.034
			4	99.034
			4	99.034
12/05/2025	17:08:52.325	11		99.052
			11	99.052
			11	99.052
12/05/2025	17:08:40.042	1		99.058
			1	99.058
			1	99.058
12/05/2025	17:08:35.920	10		99.026
			10	99.026
			10	99.026
12/05/2025	17:08:33.631	1		99.044
			1	99.044
			1	99.044
12/05/2025	17:08:15.292	11		99.068
			11	99.068
			11	99.068
12/05/2025	17:07:17.333	2		99.098
			2	99.098
			2	99.098
12/05/2025	17:07:15.944	2		99.06
			2	99.06
			2	99.06
12/05/2025	17:07:12.595	2		99.058
			2	99.058
			2	99.058
12/05/2025	17:06:43.626	3		99.018
			3	99.018
			3	99.018
12/05/2025	17:06:37.435	2		99.018
			2	99.018
			2	99.018
12/05/2025	17:06:02.072	4		99.096
			4	99.096
			4	99.096
12/05/2025	17:05:39.943	41		99.136
			41	99.136
			41	99.136
12/05/2025	17:05:12.684	1		99.10
			1	99.10
			1	99.10
12/05/2025	17:03:38.532	3		99.132
			3	99.132
			3	99.132
12/05/2025	17:03:22.333	31		99.146
			31	99.146
			31	99.146
12/05/2025	17:02:30.910	3		99.084
			3	99.084
			3	99.084
12/05/2025	17:02:24.769	1		99.112
			1	99.112
			1	99.112
12/05/2025	17:02:24.570	6		99.112
			6	99.112
			6	99.112
12/05/2025	17:02:08.070	2		99.164
			2	99.164
			2	99.164
12/05/2025	17:00:08.979	1		99.148
			1	99.148
			1	99.148
12/05/2025	17:00:04.347	71		99.046
			71	99.046
			71	99.046
12/05/2025	17:00:00.831	1		99.142
			1	99.142
			1	99.142
12/05/2025	16:59:44.836	2		99.116
			2	99.116
			2	99.116
12/05/2025	16:59:23.256	20		99.10
			20	99.10
			20	99.10
12/05/2025	16:59:21.303	3		99.066
			3	99.066
			3	99.066
12/05/2025	16:58:59.471	41		99.14
			41	99.14
			41	99.14
12/05/2025	16:58:58.366	27		99.108
			27	99.108
			27	99.108
12/05/2025	16:58:16.808	50		99.19
			50	99.19
			50	99.19
12/05/2025	16:58:09.471	18		99.164
			18	99.164
			18	99.164
12/05/2025	16:58:01.823	1		99.228
			1	99.228
			1	99.228
12/05/2025	16:57:54.083	1		99.236
			1	99.236
			1	99.236
12/05/2025	16:57:41.508	1		99.248
			1	99.248
			1	99.248
12/05/2025	16:56:49.309	1		99.244
			1	99.244
			1	99.244
12/05/2025	16:55:46.527	3		99.246
			3	99.246
			3	99.246
12/05/2025	16:55:27.610	1		99.256
			1	99.256
			1	99.256
12/05/2025	16:55:16.146	1		99.27
			1	99.27
			1	99.27
12/05/2025	16:55:04.073	1		99.328
			1	99.328
			1	99.328
12/05/2025	16:53:35.029	1		99.204
			1	99.204
			1	99.204
12/05/2025	16:52:40.719	4		99.158
			4	99.158
			4	99.158
12/05/2025	16:51:17.879	1		99.148
			1	99.148
			1	99.148
12/05/2025	16:51:00.874	4		99.108
			4	99.108
			4	99.108
12/05/2025	16:50:33.320	1		99.156
			1	99.156
			1	99.156
12/05/2025	16:50:15.621	1		99.146
			1	99.146
			1	99.146
12/05/2025	16:50:13.210	31		99.122
			31	99.122
			31	99.122
12/05/2025	16:49:25.823	7		99.084
			7	99.084
			7	99.084
12/05/2025	16:49:14.560	1		99.088
			1	99.088
			1	99.088
12/05/2025	16:48:38.256	4		99.052
			4	99.052
			4	99.052
12/05/2025	16:48:27.490	1		99.108
			1	99.108
			1	99.108
12/05/2025	16:47:59.527	6		99.054
			6	99.054
			6	99.054
12/05/2025	16:47:56.409	6		99.054
			6	99.054
			6	99.054
12/05/2025	16:47:39.723	1		99.054
			1	99.054
			1	99.054
12/05/2025	16:47:29.268	100		99.05
			100	99.05
			100	99.05
12/05/2025	16:47:14.680	1		99.052
			1	99.052
			1	99.052
12/05/2025	16:44:57.083	2		98.942
			2	98.942
			2	98.942
12/05/2025	16:44:44.412	2		98.968
			2	98.968
			2	98.968
12/05/2025	16:44:38.475	1		98.99
			1	98.99
			1	98.99
12/05/2025	16:44:38.392	3		98.952
			3	98.952
			3	98.952
12/05/2025	16:44:00.561	6		99.002
			6	99.002
			6	99.002
12/05/2025	16:43:42.151	4		98.958
			4	98.958
			4	98.958
12/05/2025	16:43:25.893	108		98.96
			108	98.96
			108	98.96
12/05/2025	16:42:51.648	1		99.00
			1	99.00
			1	99.00
12/05/2025	16:42:51.551	100		99.00
			100	99.00
			100	99.00
12/05/2025	16:42:06.881	1		98.958
			1	98.958
			1	98.958
12/05/2025	16:42:03.071	8		98.954
			8	98.954
			8	98.954
12/05/2025	16:40:56.180	13		98.82
			13	98.82
			13	98.82
12/05/2025	16:40:42.799	1		98.87
			1	98.87
			1	98.87
12/05/2025	16:40:39.281	1		98.858
			1	98.858
			1	98.858
12/05/2025	16:40:39.080	332		98.816
			332	98.816
			332	98.816
12/05/2025	16:40:04.278	43		98.778
			43	98.778
			43	98.778
12/05/2025	16:39:33.954	2		98.784
			2	98.784
			2	98.784
12/05/2025	16:38:56.079	4		98.662
			4	98.662
			4	98.662
12/05/2025	16:38:46.525	2		98.674
			2	98.674
			2	98.674
12/05/2025	16:38:34.959	1		98.708
			1	98.708
			1	98.708
12/05/2025	16:38:33.745	5		98.708
			5	98.708
			5	98.708
12/05/2025	16:38:29.625	1		98.676
			1	98.676
			1	98.676
12/05/2025	16:38:28.918	1		98.708
			1	98.708
			1	98.708
12/05/2025	16:37:59.659	1		98.704
			1	98.704
			1	98.704
12/05/2025	16:37:56.332	102		98.70
			102	98.70
			102	98.70
12/05/2025	16:37:48.733	300		98.698
			300	98.698
			300	98.698
12/05/2025	16:37:47.959	80		98.744
			80	98.744
			80	98.744
12/05/2025	16:36:38.881	152		98.794
			152	98.794
			152	98.794
12/05/2025	16:36:29.630	3		98.79
			3	98.79
			3	98.79
12/05/2025	16:35:45.176	1		98.79
			1	98.79
			1	98.79
12/05/2025	16:35:40.948	3		98.754
			3	98.754
			3	98.754
12/05/2025	16:35:36.026	1		98.766
			1	98.766
			1	98.766
12/05/2025	16:35:32.507	1		98.768
			1	98.768
			1	98.768
12/05/2025	16:35:08.037	35		98.778
			35	98.778
			35	98.778
12/05/2025	16:35:02.123	1		98.808
			1	98.808
			1	98.808
12/05/2025	16:34:58.505	21		98.81
			21	98.81
			21	98.81
12/05/2025	16:34:48.851	4		98.778
			4	98.778
			4	98.778
12/05/2025	16:33:59.768	3		98.93
			3	98.93
			3	98.93
12/05/2025	16:33:58.258	2		98.89
			2	98.89
			2	98.89
12/05/2025	16:33:57.154	10		98.87
			10	98.87
			10	98.87
12/05/2025	16:33:39.463	1		98.888
			1	98.888
			1	98.888
12/05/2025	16:33:31.816	2		98.88
			2	98.88
			2	98.88
12/05/2025	16:33:08.192	1		98.90
			1	98.90
			1	98.90
12/05/2025	16:31:53.582	4		98.704
			4	98.704
			4	98.704
12/05/2025	16:31:46.037	6		98.764
			6	98.764
			6	98.764
12/05/2025	16:31:42.217	31		98.728
			31	98.728
			31	98.728
12/05/2025	16:31:38.194	166		98.704
			166	98.704
			166	98.704
12/05/2025	16:31:30.451	1		98.748
			1	98.748
			1	98.748
12/05/2025	16:31:19.490	3		98.808
			3	98.808
			3	98.808
12/05/2025	16:31:17.583	500		98.766
			500	98.766
			500	98.766
12/05/2025	16:31:12.253	1		98.72
			1	98.72
			1	98.72
12/05/2025	16:30:52.540	1		98.81
			1	98.81
			1	98.81
12/05/2025	16:30:22.763	2		98.87
			2	98.87
			2	98.87
12/05/2025	16:29:54.797	4		98.87
			4	98.87
			4	98.87
12/05/2025	16:29:26.939	1		98.894
			1	98.894
			1	98.894
12/05/2025	16:29:13.365	1		98.902
			1	98.902
			1	98.902
12/05/2025	16:28:36.151	1		98.916
			1	98.916
			1	98.916
12/05/2025	16:28:01.156	6		99.006
			6	99.006
			6	99.006
12/05/2025	16:27:46.465	1		99.01
			1	99.01
			1	99.01
12/05/2025	16:27:43.242	6		99.004
			6	99.004
			6	99.004
12/05/2025	16:27:30.973	3		99.012
			3	99.012
			3	99.012
12/05/2025	16:27:05.222	5		99.06
			5	99.06
			5	99.06
12/05/2025	16:26:57.075	2		99.066
			2	99.066
			2	99.066
12/05/2025	16:26:52.678	245		99.012
			245	99.012
			245	99.012
12/05/2025	16:26:22.358	30		99.048
			30	99.048
			30	99.048
12/05/2025	16:26:11.066	5		99.146
			5	99.146
			5	99.146
12/05/2025	16:25:59.090	5		99.146
			5	99.146
			5	99.146
12/05/2025	16:25:55.594	1		99.15
			1	99.15
			1	99.15
12/05/2025	16:25:51.671	2		99.136
			2	99.136
			2	99.136
12/05/2025	16:25:26.317	1		99.166
			1	99.166
			1	99.166
12/05/2025	16:25:05.287	5		99.17
			5	99.17
			5	99.17
12/05/2025	16:24:59.857	1		99.232
			1	99.232
			1	99.232
12/05/2025	16:24:57.270	4		99.188
			4	99.188
			4	99.188
12/05/2025	16:24:41.853	6		99.22
			6	99.22
			6	99.22
12/05/2025	16:24:31.889	6		99.244
			6	99.244
			6	99.244
12/05/2025	16:24:23.244	11		99.256
			11	99.256
			11	99.256
12/05/2025	16:23:57.780	3		99.298
			3	99.298
			3	99.298
12/05/2025	16:23:28.192	4		99.16
			4	99.16
			4	99.16
12/05/2025	16:22:58.908	1		99.158
			1	99.158
			1	99.158
12/05/2025	16:22:56.194	1		99.158
			1	99.158
			1	99.158
12/05/2025	16:22:50.154	1		99.146
			1	99.146
			1	99.146
12/05/2025	16:22:40.092	1		99.178
			1	99.178
			1	99.178
12/05/2025	16:22:37.572	6		99.184
			6	99.184
			6	99.184
12/05/2025	16:22:28.521	1		99.13
			1	99.13
			1	99.13
12/05/2025	16:22:20.575	2		99.102
			2	99.102
			2	99.102
12/05/2025	16:22:16.345	1		99.068
			1	99.068
			1	99.068
12/05/2025	16:22:15.292	40		99.112
			40	99.112
			40	99.112
12/05/2025	16:22:00.968	10		99.094
			10	99.094
			10	99.094
12/05/2025	16:21:36.855	100		99.114
			100	99.114
			100	99.114
12/05/2025	16:21:36.537	25		99.114
			25	99.114
			25	99.114
12/05/2025	16:21:31.581	1		99.122
			1	99.122
			1	99.122
12/05/2025	16:21:30.681	3		99.096
			3	99.096
			3	99.096
12/05/2025	16:20:32.614	3		99.184
			3	99.184
			3	99.184
12/05/2025	16:19:31.635	5		99.15
			5	99.15
			5	99.15
12/05/2025	16:19:12.920	1		99.206
			1	99.206
			1	99.206
12/05/2025	16:18:54.594	3		99.172
			3	99.172
			3	99.172
12/05/2025	16:18:54.516	1		99.198
			1	99.198
			1	99.198
12/05/2025	16:18:07.851	3		99.222
			3	99.222
			3	99.222
12/05/2025	16:17:58.472	1		99.19
			1	99.19
			1	99.19
12/05/2025	16:17:45.095	3		99.208
			3	99.208
			3	99.208
12/05/2025	16:17:42.272	11		99.164
			11	99.164
			11	99.164
12/05/2025	16:17:02.311	1 100		99.20
			1 100	99.20
			1 100	99.20
12/05/2025	16:16:13.545	3		99.202
			3	99.202
			3	99.202
12/05/2025	16:16:04.081	3		99.252
			3	99.252
			3	99.252
12/05/2025	16:15:59.461	4		99.242
			4	99.242
			4	99.242
12/05/2025	16:14:19.250	10		99.252
			10	99.252
			10	99.252
12/05/2025	16:13:57.116	2		99.21
			2	99.21
			2	99.21
12/05/2025	16:13:16.773	2		99.154
			2	99.154
			2	99.154
12/05/2025	16:12:59.375	3		99.092
			3	99.092
			3	99.092
12/05/2025	16:12:47.098	1		99.106
			1	99.106
			1	99.106
12/05/2025	16:11:52.773	19		99.058
			19	99.058
			19	99.058
12/05/2025	16:11:31.952	28		99.046
			28	99.046
			28	99.046
12/05/2025	16:11:28.729	40		99.076
			40	99.076
			40	99.076
12/05/2025	16:11:19.882	2		99.066
			2	99.066
			2	99.066
12/05/2025	16:11:05.674	7		99.06
			7	99.06
			7	99.06
12/05/2025	16:10:49.602	1		99.058
			1	99.058
			1	99.058
12/05/2025	16:09:59.297	2		98.986
			2	98.986
			2	98.986
12/05/2025	16:09:42.998	3		98.91
			3	98.91
			3	98.91
12/05/2025	16:09:19.534	70		98.918
			70	98.918
			70	98.918
12/05/2025	16:09:10.988	1 009		99.00
			1 009	99.00
			1 009	99.00
12/05/2025	16:09:00.443	2		99.078
			2	99.078
			2	99.078
12/05/2025	16:08:43.739	3		99.022
			3	99.022
			3	99.022
12/05/2025	16:08:27.241	26		99.024
			3	99.024
			26	99.024
			23	99.024
12/05/2025	16:07:16.610	2		99.058
			2	99.058
			2	99.058
12/05/2025	16:06:38.194	2		99.096
			2	99.096
			2	99.096
12/05/2025	16:06:33.055	2		99.064
			2	99.064
			2	99.064
12/05/2025	16:06:19.779	1		99.07
			1	99.07
			1	99.07
12/05/2025	16:06:08.103	40		99.12
			40	99.12
			40	99.12
12/05/2025	16:06:07.501	2		99.12
			2	99.12
			2	99.12
12/05/2025	16:05:53.722	5		99.09
			5	99.09
			5	99.09
12/05/2025	16:05:34.284	50		99.04
			50	99.04
			50	99.04
12/05/2025	16:05:12.157	19		99.042
			19	99.042
			19	99.042
12/05/2025	16:04:57.679	1		99.062
			1	99.062
			1	99.062
12/05/2025	16:04:52.347	3		99.034
			3	99.034
			3	99.034
12/05/2025	16:04:32.524	1		99.052
			1	99.052
			1	99.052

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: 99.6507 / Ask: 99.8103
Volume: 66 535
+3.85%

Top 5 Turnover

Realtime Quotes
Last Update:
12/05/2025 @ 18:05:28

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice