Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1773

1727

104.674

Date	Time	Volume	Order Volume	Price
12/08/2025	21:53:57.060	3		104.674
			3	104.674
			3	104.674
12/08/2025	21:53:50.486	2		104.668
			2	104.668
			2	104.668
12/08/2025	21:45:59.396	1		104.56
			1	104.56
			1	104.56
12/08/2025	21:41:18.851	10		104.666
			10	104.666
			10	104.666
12/08/2025	21:41:05.610	12		104.606
			12	104.606
			12	104.606
12/08/2025	21:39:33.457	44		104.612
			1	104.612
			44	104.612
			43	104.612
12/08/2025	21:21:47.399	7		104.678
			7	104.678
			7	104.678
12/08/2025	21:08:41.653	27		104.648
			27	104.648
			27	104.648
12/08/2025	20:58:23.555	2		104.652
			2	104.652
			2	104.652
12/08/2025	20:57:50.252	3		104.594
			3	104.594
			3	104.594
12/08/2025	20:57:27.728	1		104.644
			1	104.644
			1	104.644
12/08/2025	20:56:31.088	10		104.612
			10	104.612
			10	104.612
12/08/2025	20:55:35.720	6		104.618
			6	104.618
			6	104.618
12/08/2025	20:55:26.052	1		104.664
			1	104.664
			1	104.664
12/08/2025	20:54:06.965	2		104.664
			2	104.664
			2	104.664
12/08/2025	20:54:04.951	192		104.664
			192	104.664
			192	104.664
12/08/2025	20:53:04.986	1		104.666
			1	104.666
			1	104.666
12/08/2025	20:52:48.886	3		104.626
			3	104.626
			3	104.626
12/08/2025	20:52:48.583	3		104.628
			3	104.628
			3	104.628
12/08/2025	20:52:41.338	1		104.682
			1	104.682
			1	104.682
12/08/2025	20:49:59.256	1		104.668
			1	104.668
			1	104.668
12/08/2025	20:47:07.743	1		104.654
			1	104.654
			1	104.654
12/08/2025	20:46:23.878	1		104.684
			1	104.684
			1	104.684
12/08/2025	20:45:32.572	1		104.692
			1	104.692
			1	104.692
12/08/2025	20:44:35.625	1		104.622
			1	104.622
			1	104.622
12/08/2025	20:42:19.020	1		104.674
			1	104.674
			1	104.674
12/08/2025	20:41:52.260	300		104.616
			300	104.616
			300	104.616
12/08/2025	20:41:27.926	5		104.658
			5	104.658
			5	104.658
12/08/2025	20:41:26.297	3		104.606
			3	104.606
			3	104.606
12/08/2025	20:41:18.846	1		104.652
			1	104.652
			1	104.652
12/08/2025	20:41:16.133	1		104.602
			1	104.602
			1	104.602
12/08/2025	20:40:49.474	3		104.606
			3	104.606
			3	104.606
12/08/2025	20:40:23.730	1		104.654
			1	104.654
			1	104.654
12/08/2025	20:40:00.381	1		104.654
			1	104.654
			1	104.654
12/08/2025	20:37:44.139	1		104.658
			1	104.658
			1	104.658
12/08/2025	20:37:01.925	5		104.614
			5	104.614
			5	104.614
12/08/2025	20:36:58.772	6		104.662
			6	104.662
			6	104.662
12/08/2025	20:36:53.124	2		104.602
			2	104.602
			2	104.602
12/08/2025	20:36:47.989	1		104.65
			1	104.65
			1	104.65
12/08/2025	20:36:16.826	6		104.664
			6	104.664
			6	104.664
12/08/2025	20:35:58.505	165		104.686
			165	104.686
			165	104.686
12/08/2025	20:35:47.626	1		104.624
			1	104.624
			1	104.624
12/08/2025	20:34:35.531	14		104.652
			14	104.652
			14	104.652
12/08/2025	20:31:30.216	1		104.658
			1	104.658
			1	104.658
12/08/2025	20:31:18.446	3		104.654
			3	104.654
			3	104.654
12/08/2025	20:27:49.193	36		104.624
			36	104.624
			36	104.624
12/08/2025	20:27:17.469	11		104.662
			11	104.662
			11	104.662
12/08/2025	20:25:19.790	1		104.688
			1	104.688
			1	104.688
12/08/2025	20:23:09.066	2		104.676
			2	104.676
			2	104.676
12/08/2025	20:22:08.591	2		104.644
			2	104.644
			2	104.644
12/08/2025	20:20:55.053	1		104.67
			1	104.67
			1	104.67
12/08/2025	20:19:41.808	10		104.69
			10	104.69
			10	104.69
12/08/2025	20:19:38.688	6		104.64
			6	104.64
			6	104.64
12/08/2025	20:19:10.414	1		104.666
			1	104.666
			1	104.666
12/08/2025	20:17:57.865	2		104.648
			2	104.648
			2	104.648
12/08/2025	20:17:51.119	3		104.592
			3	104.592
			3	104.592
12/08/2025	20:17:36.842	1		104.634
			1	104.634
			1	104.634
12/08/2025	20:16:50.874	1		104.642
			1	104.642
			1	104.642
12/08/2025	20:16:48.059	1		104.64
			1	104.64
			1	104.64
12/08/2025	20:16:44.232	3		104.646
			3	104.646
			3	104.646
12/08/2025	20:15:19.942	3		104.598
			3	104.598
			3	104.598
12/08/2025	20:15:05.152	2		104.644
			2	104.644
			2	104.644
12/08/2025	20:12:12.558	1		104.628
			1	104.628
			1	104.628
12/08/2025	20:11:44.120	38		104.61
			38	104.61
			38	104.61
12/08/2025	20:11:14.497	1		104.608
			1	104.608
			1	104.608
12/08/2025	20:11:14.198	1		104.612
			1	104.612
			1	104.612
12/08/2025	20:10:26.825	1		104.546
			1	104.546
			1	104.546
12/08/2025	20:09:00.248	39		104.614
			39	104.614
			39	104.614
12/08/2025	20:06:58.284	1		104.528
			1	104.528
			1	104.528
12/08/2025	20:05:26.357	1		104.584
			1	104.584
			1	104.584
12/08/2025	20:05:15.492	1		104.58
			1	104.58
			1	104.58
12/08/2025	20:04:57.083	1		104.59
			1	104.59
			1	104.59
12/08/2025	20:04:31.523	20		104.556
			20	104.556
			20	104.556
12/08/2025	20:02:26.225	1		104.63
			1	104.63
			1	104.63
12/08/2025	20:01:42.615	82		104.60
			82	104.60
			35	104.60
			47	104.60
12/08/2025	20:00:41.891	2		104.626
			1	104.626
			1	104.626
			2	104.626
12/08/2025	20:00:07.166	2		104.568
			2	104.568
			2	104.568
12/08/2025	19:59:20.373	1		104.59
			1	104.59
			1	104.59
12/08/2025	19:59:19.168	4		104.538
			4	104.538
			4	104.538
12/08/2025	19:59:02.874	1		104.588
			1	104.588
			1	104.588
12/08/2025	19:58:54.628	1		104.59
			1	104.59
			1	104.59
12/08/2025	19:56:17.880	3		104.568
			3	104.568
			3	104.568
12/08/2025	19:55:58.069	1		104.578
			1	104.578
			1	104.578
12/08/2025	19:54:22.197	5		104.532
			5	104.532
			5	104.532
12/08/2025	19:53:51.419	1		104.564
			1	104.564
			1	104.564
12/08/2025	19:53:51.014	3		104.514
			3	104.514
			3	104.514
12/08/2025	19:53:22.449	1		104.572
			1	104.572
			1	104.572
12/08/2025	19:53:22.046	1		104.572
			1	104.572
			1	104.572
12/08/2025	19:50:35.464	1		104.552
			1	104.552
			1	104.552
12/08/2025	19:50:19.991	14		104.55
			14	104.55
			14	104.55
12/08/2025	19:49:12.088	2		104.544
			2	104.544
			2	104.544
12/08/2025	19:48:37.893	3		104.534
			3	104.534
			3	104.534
12/08/2025	19:48:06.816	1		104.536
			1	104.536
			1	104.536
12/08/2025	19:46:40.519	1		104.478
			1	104.478
			1	104.478
12/08/2025	19:46:02.602	1		104.454
			1	104.454
			1	104.454
12/08/2025	19:45:58.983	1		104.508
			1	104.508
			1	104.508
12/08/2025	19:44:19.206	3		104.47
			3	104.47
			3	104.47
12/08/2025	19:44:02.108	1		104.524
			1	104.524
			1	104.524
12/08/2025	19:43:42.192	1		104.536
			1	104.536
			1	104.536
12/08/2025	19:43:23.975	2		104.538
			2	104.538
			2	104.538
12/08/2025	19:40:11.188	8		104.47
			8	104.47
			8	104.47
12/08/2025	19:39:43.124	8		104.48
			8	104.48
			8	104.48
12/08/2025	19:38:51.520	2		104.538
			2	104.538
			2	104.538
12/08/2025	19:38:45.282	8		104.484
			8	104.484
			8	104.484
12/08/2025	19:38:15.321	17		104.51
			17	104.51
			17	104.51
12/08/2025	19:38:07.720	1		104.56
			1	104.56
			1	104.56
12/08/2025	19:37:47.757	1		104.556
			1	104.556
			1	104.556
12/08/2025	19:36:59.564	75		104.548
			75	104.548
			75	104.548
12/08/2025	19:36:56.054	1		104.498
			1	104.498
			1	104.498
12/08/2025	19:36:00.925	8		104.504
			8	104.504
			8	104.504
12/08/2025	19:35:57.604	1		104.556
			1	104.556
			1	104.556
12/08/2025	19:35:38.184	4		104.548
			4	104.548
			4	104.548
12/08/2025	19:34:51.607	3		104.508
			3	104.508
			3	104.508
12/08/2025	19:34:09.457	1		104.482
			1	104.482
			1	104.482
12/08/2025	19:34:06.343	1		104.53
			1	104.53
			1	104.53
12/08/2025	19:33:24.891	1		104.452
			1	104.452
			1	104.452
12/08/2025	19:31:39.852	1		104.492
			1	104.492
			1	104.492
12/08/2025	19:31:33.814	15		104.44
			15	104.44
			15	104.44
12/08/2025	19:31:18.578	285		104.422
			285	104.422
			285	104.422
12/08/2025	19:31:06.544	2		104.462
			2	104.462
			2	104.462
12/08/2025	19:30:59.002	1		104.46
			1	104.46
			1	104.46
12/08/2025	19:29:32.754	1		104.486
			1	104.486
			1	104.486
12/08/2025	19:28:48.121	4		104.444
			4	104.444
			4	104.444
12/08/2025	19:27:49.547	3		104.442
			3	104.442
			3	104.442
12/08/2025	19:27:35.366	1		104.50
			1	104.50
			1	104.50
12/08/2025	19:26:46.988	1		104.516
			1	104.516
			1	104.516
12/08/2025	19:25:34.530	5		104.47
			5	104.47
			5	104.47
12/08/2025	19:25:25.873	2		104.512
			2	104.512
			2	104.512
12/08/2025	19:24:04.567	1		104.514
			1	104.514
			1	104.514
12/08/2025	19:23:24.320	2		104.556
			2	104.556
			2	104.556
12/08/2025	19:22:50.709	1		104.514
			1	104.514
			1	104.514
12/08/2025	19:22:50.202	3		104.464
			3	104.464
			3	104.464
12/08/2025	19:22:36.944	1		104.504
			1	104.504
			1	104.504
12/08/2025	19:22:35.690	95		104.504
			95	104.504
			95	104.504
12/08/2025	19:22:31.278	2		104.502
			2	104.502
			2	104.502
12/08/2025	19:21:53.537	1		104.50
			1	104.50
			1	104.50
12/08/2025	19:21:45.512	2		104.446
			2	104.446
			2	104.446
12/08/2025	19:20:50.435	2		104.454
			2	104.454
			2	104.454
12/08/2025	19:20:24.054	505		104.452
			10	104.452
			505	104.452
			495	104.452
12/08/2025	19:18:59.239	1 000		104.462
			1 000	104.462
			1 000	104.462
12/08/2025	19:18:55.398	1		104.514
			1	104.514
			1	104.514
12/08/2025	19:17:44.403	22		104.456
			22	104.456
			22	104.456
12/08/2025	19:17:08.729	1		104.514
			1	104.514
			1	104.514
12/08/2025	19:16:53.235	5		104.516
			5	104.516
			5	104.516
12/08/2025	19:16:16.597	4		104.508
			4	104.508
			4	104.508
12/08/2025	19:16:07.839	1		104.52
			1	104.52
			1	104.52
12/08/2025	19:15:53.695	1		104.518
			1	104.518
			1	104.518
12/08/2025	19:15:28.596	4		104.472
			4	104.472
			4	104.472
12/08/2025	19:14:49.150	3		104.462
			3	104.462
			3	104.462
12/08/2025	19:14:25.692	3		104.534
			3	104.534
			3	104.534
12/08/2025	19:14:04.359	10		104.536
			10	104.536
			10	104.536
12/08/2025	19:13:57.919	1		104.48
			1	104.48
			1	104.48
12/08/2025	19:13:45.643	1		104.528
			1	104.528
			1	104.528
12/08/2025	19:12:16.813	31		104.47
			31	104.47
			31	104.47
12/08/2025	19:10:32.134	1		104.496
			1	104.496
			1	104.496
12/08/2025	19:10:03.662	2		104.49
			2	104.49
			2	104.49
12/08/2025	19:08:16.911	1		104.496
			1	104.496
			1	104.496
12/08/2025	19:08:01.276	16		104.462
			16	104.462
			16	104.462
12/08/2025	19:07:44.415	29		104.464
			29	104.464
			29	104.464
12/08/2025	19:06:57.920	1		104.542
			1	104.542
			1	104.542
12/08/2025	19:05:23.871	1		104.552
			1	104.552
			1	104.552
12/08/2025	19:05:22.391	47		104.548
			47	104.548
			47	104.548
12/08/2025	19:03:49.843	4		104.488
			4	104.488
			4	104.488
12/08/2025	19:03:35.566	21		104.538
			21	104.538
			21	104.538
12/08/2025	19:03:35.264	1		104.53
			1	104.53
			1	104.53
12/08/2025	19:02:49.285	1		104.48
			1	104.48
			1	104.48
12/08/2025	19:01:06.529	10		104.44
			10	104.44
			10	104.44
12/08/2025	19:00:40.478	4		104.478
			4	104.478
			4	104.478
12/08/2025	19:00:10.191	1		104.502
			1	104.502
			1	104.502
12/08/2025	18:59:57.379	9		104.428
			9	104.428
			9	104.428
12/08/2025	18:57:25.189	10		104.49
			10	104.49
			10	104.49
12/08/2025	18:55:35.164	1		104.50
			1	104.50
			1	104.50
12/08/2025	18:54:02.525	1		104.462
			1	104.462
			1	104.462
12/08/2025	18:54:00.624	2		104.462
			2	104.462
			2	104.462
12/08/2025	18:53:01.433	1		104.454
			1	104.454
			1	104.454
12/08/2025	18:52:57.553	2		104.452
			2	104.452
			2	104.452
12/08/2025	18:52:27.999	1		104.456
			1	104.456
			1	104.456
12/08/2025	18:52:11.675	5		104.458
			5	104.458
			5	104.458
12/08/2025	18:52:01.422	10		104.41
			10	104.41
			10	104.41
12/08/2025	18:51:50.948	3		104.41
			3	104.41
			3	104.41
12/08/2025	18:51:35.249	3		104.462
			3	104.462
			3	104.462
12/08/2025	18:51:24.275	1		104.464
			1	104.464
			1	104.464
12/08/2025	18:51:05.456	2		104.454
			2	104.454
			2	104.454
12/08/2025	18:50:22.177	1		104.442
			1	104.442
			1	104.442
12/08/2025	18:49:44.838	1		104.452
			1	104.452
			1	104.452
12/08/2025	18:49:08.403	10		104.482
			10	104.482
			10	104.482
12/08/2025	18:48:50.399	1		104.432
			1	104.432
			1	104.432
12/08/2025	18:47:44.899	1		104.494
			1	104.494
			1	104.494
12/08/2025	18:46:48.448	3		104.454
			3	104.454
			3	104.454
12/08/2025	18:46:47.544	2		104.454
			2	104.454
			2	104.454
12/08/2025	18:46:42.917	2		104.506
			2	104.506
			2	104.506
12/08/2025	18:45:43.849	1		104.494
			1	104.494
			1	104.494
12/08/2025	18:45:36.810	5		104.486
			5	104.486
			5	104.486
12/08/2025	18:45:04.119	1		104.474
			1	104.474
			1	104.474
12/08/2025	18:44:04.370	3		104.404
			3	104.404
			3	104.404
12/08/2025	18:43:04.217	3		104.446
			3	104.446
			3	104.446
12/08/2025	18:41:58.938	1		104.372
			1	104.372
			1	104.372
12/08/2025	18:41:42.947	1		104.438
			1	104.438
			1	104.438
12/08/2025	18:39:45.453	1		104.426
			1	104.426
			1	104.426
12/08/2025	18:39:39.372	10		104.422
			10	104.422
			10	104.422
12/08/2025	18:39:06.664	10		104.44
			10	104.44
			10	104.44
12/08/2025	18:38:20.381	2		104.406
			2	104.406
			2	104.406
12/08/2025	18:38:19.782	3		104.406
			3	104.406
			3	104.406
12/08/2025	18:37:59.750	1		104.468
			1	104.468
			1	104.468
12/08/2025	18:37:39.126	5		104.456
			5	104.456
			5	104.456
12/08/2025	18:37:21.117	24		104.458
			24	104.458
			24	104.458
12/08/2025	18:37:13.064	5		104.404
			5	104.404
			5	104.404
12/08/2025	18:36:55.967	8		104.446
			8	104.446
			8	104.446
12/08/2025	18:36:13.910	1		104.45
			1	104.45
			1	104.45
12/08/2025	18:34:39.432	5		104.444
			5	104.444
			5	104.444
12/08/2025	18:32:13.761	1		104.476
			1	104.476
			1	104.476
12/08/2025	18:27:44.395	1		104.45
			1	104.45
			1	104.45
12/08/2025	18:27:18.424	4		104.378
			4	104.378
			4	104.378
12/08/2025	18:27:17.316	1		104.428
			1	104.428
			1	104.428
12/08/2025	18:26:47.431	10		104.438
			10	104.438
			10	104.438
12/08/2025	18:26:47.230	1		104.436
			1	104.436
			1	104.436
12/08/2025	18:25:10.436	1		104.464
			1	104.464
			1	104.464
12/08/2025	18:20:36.737	1		104.46
			1	104.46
			1	104.46
12/08/2025	18:20:12.082	1		104.472
			1	104.472
			1	104.472
12/08/2025	18:19:59.108	1		104.416
			1	104.416
			1	104.416
12/08/2025	18:18:31.263	1		104.416
			1	104.416
			1	104.416
12/08/2025	18:17:53.837	1		104.48
			1	104.48
			1	104.48
12/08/2025	18:16:21.553	2		104.474
			2	104.474
			2	104.474
12/08/2025	18:15:49.961	3		104.434
			3	104.434
			3	104.434
12/08/2025	18:15:32.146	1		104.49
			1	104.49
			1	104.49
12/08/2025	18:15:01.561	2		104.468
			2	104.468
			2	104.468
12/08/2025	18:11:20.095	1		104.466
			1	104.466
			1	104.466
12/08/2025	18:10:10.652	1		104.466
			1	104.466
			1	104.466
12/08/2025	18:09:20.726	9		104.488
			9	104.488
			9	104.488
12/08/2025	18:08:42.489	2		104.496
			2	104.496
			2	104.496
12/08/2025	18:07:19.963	3		104.428
			3	104.428
			3	104.428
12/08/2025	18:06:59.527	5		104.484
			5	104.484
			5	104.484
12/08/2025	18:06:00.166	1		104.486
			1	104.486
			1	104.486
12/08/2025	18:05:38.870	5		104.422
			5	104.422
			5	104.422
12/08/2025	18:05:32.998	3		104.474
			3	104.474
			3	104.474
12/08/2025	18:05:24.549	1		104.478
			1	104.478
			1	104.478
12/08/2025	18:04:04.845	1		104.398
			1	104.398
			1	104.398
12/08/2025	18:03:06.696	1		104.47
			1	104.47
			1	104.47
12/08/2025	18:00:24.706	1		104.446
			1	104.446
			1	104.446
12/08/2025	17:57:18.229	1		104.42
			1	104.42
			1	104.42
12/08/2025	17:57:16.315	1		104.422
			1	104.422
			1	104.422
12/08/2025	17:56:57.300	10		104.422
			10	104.422
			10	104.422
12/08/2025	17:56:49.050	3		104.358
			3	104.358
			3	104.358
12/08/2025	17:56:37.682	1		104.394
			1	104.394
			1	104.394
12/08/2025	17:54:36.734	19		104.322
			19	104.322
			19	104.322
12/08/2025	17:54:29.667	1		104.33
			1	104.33
			1	104.33
12/08/2025	17:54:24.941	1		104.318
			1	104.318
			1	104.318
12/08/2025	17:53:01.516	11		104.276
			11	104.276
			11	104.276
12/08/2025	17:51:10.672	10		104.252
			10	104.252
			10	104.252
12/08/2025	17:49:49.583	3		104.228
			3	104.228
			3	104.228
12/08/2025	17:49:21.508	4		104.26
			4	104.26
			4	104.26
12/08/2025	17:49:20.803	1		104.26
			1	104.26
			1	104.26
12/08/2025	17:48:55.449	1		104.25
			1	104.25
			1	104.25
12/08/2025	17:48:40.962	1		104.208
			1	104.208
			1	104.208
12/08/2025	17:48:18.519	2		104.23
			2	104.23
			2	104.23
12/08/2025	17:48:07.821	48		104.186
			10	104.186
			48	104.186
			38	104.186
12/08/2025	17:47:45.513	1		104.256
			1	104.256
			1	104.256
12/08/2025	17:47:21.770	1		104.264
			1	104.264
			1	104.264
12/08/2025	17:47:15.836	1		104.266
			1	104.266
			1	104.266
12/08/2025	17:46:52.118	478		104.278
			478	104.278
			478	104.278
12/08/2025	17:46:16.795	2		104.226
			2	104.226
			2	104.226
12/08/2025	17:45:21.709	3		104.252
			3	104.252
			3	104.252
12/08/2025	17:43:50.510	3		104.172
			3	104.172
			3	104.172
12/08/2025	17:43:18.117	1		104.232
			1	104.232
			1	104.232
12/08/2025	17:43:02.816	1		104.236
			1	104.236
			1	104.236
12/08/2025	17:42:05.595	1		104.254
			1	104.254
			1	104.254
12/08/2025	17:41:27.381	50		104.186
			50	104.186
			50	104.186
12/08/2025	17:41:26.975	2		104.238
			2	104.238
			2	104.238
12/08/2025	17:40:36.599	9		104.194
			9	104.194
			9	104.194
12/08/2025	17:40:33.766	2		104.248
			2	104.248
			2	104.248
12/08/2025	17:40:19.369	3		104.22
			3	104.22
			3	104.22
12/08/2025	17:39:49.291	1		104.302
			1	104.302
			1	104.302
12/08/2025	17:36:24.582	2		104.316
			2	104.316
			2	104.316
12/08/2025	17:36:21.254	18		104.32
			18	104.32
			18	104.32
12/08/2025	17:35:25.431	1		104.338
			1	104.338
			1	104.338
12/08/2025	17:34:31.097	1		104.38
			1	104.38
			1	104.38
12/08/2025	17:33:42.699	9		104.29
			9	104.29
			5	104.29
			4	104.29
12/08/2025	17:33:25.191	1		104.334
			1	104.334
			1	104.334
12/08/2025	17:32:40.113	10		104.326
			10	104.326
			10	104.326
12/08/2025	17:32:26.629	1		104.294
			1	104.294
			1	104.294
12/08/2025	17:32:14.421	8		104.244
			8	104.244
			8	104.244
12/08/2025	17:31:55.042	1		104.252
			1	104.252
			1	104.252
12/08/2025	17:30:12.083	9		104.166
			9	104.166
			9	104.166
12/08/2025	17:30:01.247	1		104.244
			1	104.244
			1	104.244
12/08/2025	17:29:40.121	2		104.156
			2	104.156
			2	104.156
12/08/2025	17:29:25.533	1		104.174
			1	104.174
			1	104.174
12/08/2025	17:29:23.825	1		104.152
			1	104.152
			1	104.152
12/08/2025	17:29:10.642	1		104.204
			1	104.204
			1	104.204
12/08/2025	17:28:45.799	1		104.244
			1	104.244
			1	104.244
12/08/2025	17:28:13.896	2		104.258
			2	104.258
			2	104.258
12/08/2025	17:26:19.599	192		104.368
			192	104.368
			192	104.368
12/08/2025	17:25:21.299	1		104.326
			1	104.326
			1	104.326
12/08/2025	17:24:48.842	3		104.372
			3	104.372
			3	104.372
12/08/2025	17:24:37.075	1		104.394
			1	104.394
			1	104.394
12/08/2025	17:23:51.885	1		104.422
			1	104.422
			1	104.422
12/08/2025	17:23:32.190	1		104.406
			1	104.406
			1	104.406
12/08/2025	17:23:14.791	1		104.444
			1	104.444
			1	104.444
12/08/2025	17:23:09.755	3		104.454
			3	104.454
			3	104.454
12/08/2025	17:22:46.917	1		104.448
			1	104.448
			1	104.448
12/08/2025	17:22:07.293	2		104.448
			2	104.448
			2	104.448
12/08/2025	17:22:03.342	3		104.422
			3	104.422
			3	104.422
12/08/2025	17:21:22.593	1		104.436
			1	104.436
			1	104.436
12/08/2025	17:21:01.955	1		104.448
			1	104.448
			1	104.448
12/08/2025	17:20:48.481	2		104.444
			2	104.444
			2	104.444
12/08/2025	17:20:13.758	11		104.436
			11	104.436
			11	104.436
12/08/2025	17:19:48.405	3		104.446
			3	104.446
			3	104.446
12/08/2025	17:19:44.581	3		104.474
			3	104.474
			3	104.474
12/08/2025	17:19:21.436	1		104.488
			1	104.488
			1	104.488
12/08/2025	17:17:50.140	2		104.468
			2	104.468
			2	104.468
12/08/2025	17:17:28.064	1		104.464
			1	104.464
			1	104.464
12/08/2025	17:17:15.634	20		104.474
			20	104.474
			20	104.474
12/08/2025	17:16:49.092	16		104.432
			16	104.432
			16	104.432
12/08/2025	17:16:43.863	1		104.438
			1	104.438
			1	104.438
12/08/2025	17:16:36.819	1		104.434
			1	104.434
			1	104.434
12/08/2025	17:16:08.961	9		104.402
			9	104.402
			9	104.402
12/08/2025	17:15:56.788	1		104.396
			1	104.396
			1	104.396
12/08/2025	17:14:12.129	15		104.425
			15	104.425
			15	104.425
12/08/2025	17:13:45.287	2		104.438
			2	104.438
			2	104.438
12/08/2025	17:13:31.304	7		104.422
			7	104.422
			7	104.422
12/08/2025	17:13:10.077	10		104.424
			10	104.424
			10	104.424
12/08/2025	17:11:48.868	2		104.428
			2	104.428
			2	104.428
12/08/2025	17:11:19.399	3		104.422
			3	104.422
			3	104.422
12/08/2025	17:10:57.874	2		104.438
			2	104.438
			2	104.438
12/08/2025	17:10:34.321	145		104.408
			145	104.408
			145	104.408
12/08/2025	17:10:13.515	1		104.376
			1	104.376
			1	104.376
12/08/2025	17:09:31.368	1		104.378
			1	104.378
			1	104.378
12/08/2025	17:08:26.529	16		104.392
			16	104.392
			16	104.392
12/08/2025	17:08:08.792	5		104.392
			5	104.392
			5	104.392
12/08/2025	17:08:06.076	1		104.418
			1	104.418
			1	104.418
12/08/2025	17:07:11.292	10		104.404
			10	104.404
			10	104.404
12/08/2025	17:05:46.464	1		104.384
			1	104.384
			1	104.384
12/08/2025	17:05:16.784	1		104.404
			1	104.404
			1	104.404

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: 105.5639 / Ask: 105.6817
Volume: 20 088
+0.55%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice