Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2882

2637

94.706

Date	Time	Volume	Order Volume	Price
05/05/2025	21:58:44.751	15		94.706
			15	94.706
			15	94.706
05/05/2025	21:53:39.919	2		94.734
			2	94.734
			2	94.734
05/05/2025	21:49:23.921	2		94.824
			2	94.824
			2	94.824
05/05/2025	21:48:13.766	4		94.848
			4	94.848
			4	94.848
05/05/2025	21:47:04.251	5		94.824
			5	94.824
			5	94.824
05/05/2025	21:46:38.130	2		94.80
			2	94.80
			2	94.80
05/05/2025	21:45:14.046	5		94.886
			5	94.886
			5	94.886
05/05/2025	21:45:05.296	1		94.902
			1	94.902
			1	94.902
05/05/2025	21:41:51.113	1		94.958
			1	94.958
			1	94.958
05/05/2025	21:38:24.783	200		94.968
			200	94.968
			200	94.968
05/05/2025	21:36:44.660	20		94.93
			20	94.93
			20	94.93
05/05/2025	21:35:57.517	2		94.968
			2	94.968
			2	94.968
05/05/2025	21:35:48.514	25		94.908
			25	94.908
			25	94.908
05/05/2025	21:31:40.758	1		94.932
			1	94.932
			1	94.932
05/05/2025	21:30:40.721	10		94.928
			10	94.928
			10	94.928
05/05/2025	21:26:36.076	3		94.894
			3	94.894
			3	94.894
05/05/2025	21:25:19.019	105		94.894
			105	94.894
			105	94.894
05/05/2025	21:20:16.207	3		94.992
			3	94.992
			3	94.992
05/05/2025	21:17:22.887	2		95.026
			2	95.026
			2	95.026
05/05/2025	21:10:09.745	80		95.00
			80	95.00
			80	95.00
05/05/2025	21:03:27.492	3		95.082
			3	95.082
			3	95.082
05/05/2025	21:02:38.815	3		95.106
			3	95.106
			3	95.106
05/05/2025	21:00:16.544	4		95.132
			4	95.132
			4	95.132
05/05/2025	20:54:01.420	3		95.216
			3	95.216
			3	95.216
05/05/2025	20:52:57.213	10		95.268
			10	95.268
			10	95.268
05/05/2025	20:51:45.092	3		95.316
			3	95.316
			3	95.316
05/05/2025	20:51:28.588	50		95.242
			50	95.242
			50	95.242
05/05/2025	20:51:06.840	11		95.306
			11	95.306
			11	95.306
05/05/2025	20:49:33.432	3		95.252
			3	95.252
			3	95.252
05/05/2025	20:49:21.253	1		95.318
			1	95.318
			1	95.318
05/05/2025	20:47:48.673	2		95.326
			2	95.326
			2	95.326
05/05/2025	20:46:57.942	263		95.322
			263	95.322
			263	95.322
05/05/2025	20:46:28.200	8		95.324
			8	95.324
			8	95.324
05/05/2025	20:46:27.240	3		95.258
			3	95.258
			3	95.258
05/05/2025	20:46:19.791	11		95.326
			11	95.326
			11	95.326
05/05/2025	20:46:18.888	1		95.326
			1	95.326
			1	95.326
05/05/2025	20:46:05.395	2		95.324
			2	95.324
			2	95.324
05/05/2025	20:46:02.179	1		95.324
			1	95.324
			1	95.324
05/05/2025	20:45:38.434	2		95.274
			2	95.274
			2	95.274
05/05/2025	20:44:21.650	1		95.34
			1	95.34
			1	95.34
05/05/2025	20:43:20.271	4		95.27
			4	95.27
			4	95.27
05/05/2025	20:43:08.089	1		95.322
			1	95.322
			1	95.322
05/05/2025	20:42:48.367	3		95.33
			3	95.33
			3	95.33
05/05/2025	20:42:34.983	1		95.33
			1	95.33
			1	95.33
05/05/2025	20:41:42.779	100		95.296
			100	95.296
			100	95.296
05/05/2025	20:41:32.570	22		95.36
			22	95.36
			22	95.36
05/05/2025	20:41:30.367	4		95.36
			4	95.36
			4	95.36
05/05/2025	20:40:42.545	8		95.342
			8	95.342
			8	95.342
05/05/2025	20:39:41.163	1		95.346
			1	95.346
			1	95.346
05/05/2025	20:39:20.628	3		95.346
			3	95.346
			3	95.346
05/05/2025	20:37:40.093	1		95.332
			1	95.332
			1	95.332
05/05/2025	20:36:06.595	1		95.34
			1	95.34
			1	95.34
05/05/2025	20:35:01.396	3		95.27
			3	95.27
			3	95.27
05/05/2025	20:34:09.874	1		95.334
			1	95.334
			1	95.334
05/05/2025	20:33:54.880	2		95.33
			2	95.33
			2	95.33
05/05/2025	20:32:57.783	3		95.322
			3	95.322
			3	95.322
05/05/2025	20:32:57.708	3		95.256
			3	95.256
			3	95.256
05/05/2025	20:31:54.295	2		95.292
			2	95.292
			2	95.292
05/05/2025	20:30:58.669	8		95.296
			8	95.296
			8	95.296
05/05/2025	20:30:16.165	5		95.272
			5	95.272
			5	95.272
05/05/2025	20:30:11.654	1		95.278
			1	95.278
			1	95.278
05/05/2025	20:30:02.785	4		95.276
			4	95.276
			4	95.276
05/05/2025	20:30:01.989	1		95.212
			1	95.212
			1	95.212
05/05/2025	20:29:57.781	1		95.282
			1	95.282
			1	95.282
05/05/2025	20:28:02.869	100		95.30
			100	95.30
			100	95.30
05/05/2025	20:28:02.127	1		95.302
			1	95.302
			1	95.302
05/05/2025	20:27:20.356	11		95.32
			11	95.32
			11	95.32
05/05/2025	20:27:04.465	2		95.316
			2	95.316
			2	95.316
05/05/2025	20:26:43.536	46		95.258
			46	95.258
			46	95.258
05/05/2025	20:26:20.903	11		95.326
			11	95.326
			6	95.326
			5	95.326
05/05/2025	20:25:51.214	4		95.248
			4	95.248
			4	95.248
05/05/2025	20:19:36.808	1		95.222
			1	95.222
			1	95.222
05/05/2025	20:19:02.002	5		95.278
			5	95.278
			5	95.278
05/05/2025	20:17:56.785	1		95.306
			1	95.306
			1	95.306
05/05/2025	20:17:55.378	5		95.234
			5	95.234
			5	95.234
05/05/2025	20:17:23.785	3		95.242
			3	95.242
			3	95.242
05/05/2025	20:16:42.922	84		95.306
			84	95.306
			84	95.306
05/05/2025	20:16:30.444	1		95.314
			1	95.314
			1	95.314
05/05/2025	20:16:05.088	260		95.254
			260	95.254
			260	95.254
05/05/2025	20:15:38.729	1		95.324
			1	95.324
			1	95.324
05/05/2025	20:14:59.901	9		95.248
			9	95.248
			9	95.248
05/05/2025	20:13:02.461	1		95.282
			1	95.282
			1	95.282
05/05/2025	20:12:31.356	4		95.282
			4	95.282
			4	95.282
05/05/2025	20:12:12.540	2		95.288
			2	95.288
			2	95.288
05/05/2025	20:10:26.273	1		95.284
			1	95.284
			1	95.284
05/05/2025	20:10:23.424	1		95.22
			1	95.22
			1	95.22
05/05/2025	20:10:10.782	3		95.216
			3	95.216
			3	95.216
05/05/2025	20:10:05.106	12		95.288
			12	95.288
			12	95.288
05/05/2025	20:09:44.382	30		95.218
			30	95.218
			30	95.218
05/05/2025	20:09:09.709	1		95.292
			1	95.292
			1	95.292
05/05/2025	20:09:09.406	1		95.292
			1	95.292
			1	95.292
05/05/2025	20:08:48.735	30		95.284
			30	95.284
			30	95.284
05/05/2025	20:08:05.201	1		95.284
			1	95.284
			1	95.284
05/05/2025	20:07:17.597	3		95.26
			3	95.26
			3	95.26
05/05/2025	20:07:04.718	2		95.252
			2	95.252
			2	95.252
05/05/2025	20:06:04.659	3		95.20
			3	95.20
			3	95.20
05/05/2025	20:05:23.311	3		95.26
			3	95.26
			3	95.26
05/05/2025	20:03:47.523	1		95.292
			1	95.292
			1	95.292
05/05/2025	20:03:18.121	11		95.262
			11	95.262
			11	95.262
05/05/2025	20:02:44.329	2		95.274
			2	95.274
			2	95.274
05/05/2025	20:02:11.723	54		95.18
			54	95.18
			54	95.18
05/05/2025	20:01:20.924	1		95.242
			1	95.242
			1	95.242
05/05/2025	20:00:13.282	2		95.224
			2	95.224
			2	95.224
05/05/2025	19:59:57.538	1		95.232
			1	95.232
			1	95.232
05/05/2025	19:59:54.864	3		95.164
			3	95.164
			3	95.164
05/05/2025	19:59:45.413	1		95.244
			1	95.244
			1	95.244
05/05/2025	19:59:41.085	1		95.244
			1	95.244
			1	95.244
05/05/2025	19:57:25.332	1		95.236
			1	95.236
			1	95.236
05/05/2025	19:57:17.882	1		95.234
			1	95.234
			1	95.234
05/05/2025	19:56:01.509	2		95.228
			2	95.228
			2	95.228
05/05/2025	19:55:49.945	3		95.158
			3	95.158
			3	95.158
05/05/2025	19:55:14.613	4		95.236
			4	95.236
			4	95.236
05/05/2025	19:54:29.424	1		95.23
			1	95.23
			1	95.23
05/05/2025	19:53:18.673	11		95.228
			11	95.228
			11	95.228
05/05/2025	19:52:17.694	100		95.192
			100	95.192
			100	95.192
05/05/2025	19:52:05.301	126		95.258
			126	95.258
			76	95.258
			50	95.258
05/05/2025	19:50:43.987	1		95.274
			1	95.274
			1	95.274
05/05/2025	19:50:41.165	3		95.188
			3	95.188
			3	95.188
05/05/2025	19:50:32.597	1		95.25
			1	95.25
			1	95.25
05/05/2025	19:50:09.172	2		95.24
			2	95.24
			2	95.24
05/05/2025	19:49:45.122	2		95.244
			2	95.244
			2	95.244
05/05/2025	19:49:25.090	1		95.246
			1	95.246
			1	95.246
05/05/2025	19:48:37.803	3		95.18
			3	95.18
			3	95.18
05/05/2025	19:48:25.627	18		95.18
			18	95.18
			18	95.18
05/05/2025	19:48:03.181	1		95.228
			1	95.228
			1	95.228
05/05/2025	19:48:02.176	21		95.228
			21	95.228
			21	95.228
05/05/2025	19:48:01.574	1		95.228
			1	95.228
			1	95.228
05/05/2025	19:47:56.649	11		95.224
			11	95.224
			11	95.224
05/05/2025	19:46:55.758	1		95.242
			1	95.242
			1	95.242
05/05/2025	19:45:40.385	6		95.192
			6	95.192
			6	95.192
05/05/2025	19:45:14.426	4		95.128
			4	95.128
			4	95.128
05/05/2025	19:42:30.405	3		95.158
			3	95.158
			3	95.158
05/05/2025	19:41:27.514	3		95.192
			3	95.192
			3	95.192
05/05/2025	19:40:40.022	3		95.192
			3	95.192
			3	95.192
05/05/2025	19:40:26.038	3		95.138
			3	95.138
			3	95.138
05/05/2025	19:40:25.842	40		95.14
			40	95.14
			40	95.14
05/05/2025	19:39:41.363	2		95.188
			2	95.188
			2	95.188
05/05/2025	19:39:40.763	3		95.184
			3	95.184
			3	95.184
05/05/2025	19:38:57.274	1		95.178
			1	95.178
			1	95.178
05/05/2025	19:37:08.127	17		95.194
			17	95.194
			17	95.194
05/05/2025	19:37:02.333	9		95.192
			9	95.192
			9	95.192
05/05/2025	19:36:28.861	2		95.176
			2	95.176
			2	95.176
05/05/2025	19:36:19.300	11		95.106
			11	95.106
			11	95.106
05/05/2025	19:35:27.686	5		95.164
			5	95.164
			5	95.164
05/05/2025	19:35:01.603	2		95.144
			2	95.144
			2	95.144
05/05/2025	19:34:16.022	3		95.074
			3	95.074
			3	95.074
05/05/2025	19:34:05.860	2		95.13
			2	95.13
			2	95.13
05/05/2025	19:33:10.609	2		95.144
			2	95.144
			2	95.144
05/05/2025	19:30:07.260	2		95.06
			2	95.06
			2	95.06
05/05/2025	19:26:07.216	2		95.048
			2	95.048
			2	95.048
05/05/2025	19:26:01.276	3		94.986
			3	94.986
			3	94.986
05/05/2025	19:25:41.047	1		95.066
			1	95.066
			1	95.066
05/05/2025	19:25:25.042	64		95.094
			64	95.094
			64	95.094
05/05/2025	19:24:37.760	1		95.056
			1	95.056
			1	95.056
05/05/2025	19:23:47.513	4		94.978
			4	94.978
			4	94.978
05/05/2025	19:23:08.667	1		95.054
			1	95.054
			1	95.054
05/05/2025	19:22:01.325	1		95.002
			1	95.002
			1	95.002
05/05/2025	19:20:37.064	2		95.012
			2	95.012
			2	95.012
05/05/2025	19:20:09.984	4		95.078
			4	95.078
			4	95.078
05/05/2025	19:19:01.656	1		95.008
			1	95.008
			1	95.008
05/05/2025	19:18:24.920	1		95.064
			1	95.064
			1	95.064
05/05/2025	19:18:09.782	320		95.094
			320	95.094
			320	95.094
05/05/2025	19:17:52.849	16		95.042
			16	95.042
			16	95.042
05/05/2025	19:17:45.065	6		95.11
			6	95.11
			6	95.11
05/05/2025	19:17:03.291	1		95.10
			1	95.10
			1	95.10
05/05/2025	19:16:39.838	3		95.006
			3	95.006
			3	95.006
05/05/2025	19:16:06.224	1		95.062
			1	95.062
			1	95.062
05/05/2025	19:16:00.378	3		95.064
			3	95.064
			3	95.064
05/05/2025	19:15:57.564	11		95.064
			11	95.064
			11	95.064
05/05/2025	19:14:36.246	11		95.118
			11	95.118
			11	95.118
05/05/2025	19:14:16.631	13		95.118
			13	95.118
			13	95.118
05/05/2025	19:14:01.018	10		95.114
			10	95.114
			10	95.114
05/05/2025	19:13:16.688	3		95.15
			3	95.15
			3	95.15
05/05/2025	19:12:13.464	1		95.14
			1	95.14
			1	95.14
05/05/2025	19:09:55.084	1		95.128
			1	95.128
			1	95.128
05/05/2025	19:08:24.123	3		95.07
			3	95.07
			3	95.07
05/05/2025	19:08:13.562	2		95.118
			2	95.118
			2	95.118
05/05/2025	19:08:02.987	1		95.106
			1	95.106
			1	95.106
05/05/2025	19:04:14.230	1		95.128
			1	95.128
			1	95.128
05/05/2025	19:02:48.585	2		95.138
			2	95.138
			2	95.138
05/05/2025	19:02:37.918	7		95.076
			7	95.076
			7	95.076
05/05/2025	19:02:30.102	2		95.134
			2	95.134
			2	95.134
05/05/2025	19:02:26.740	105		95.068
			96	95.068
			9	95.068
			105	95.068
05/05/2025	19:02:26.641	6		95.068
			6	95.068
			6	95.068
05/05/2025	19:02:18.584	22		95.132
			22	95.132
			22	95.132
05/05/2025	19:00:37.537	1		95.14
			1	95.14
			1	95.14
05/05/2025	19:00:22.955	1		95.104
			1	95.104
			1	95.104
05/05/2025	19:00:22.850	5		95.17
			5	95.17
			5	95.17
05/05/2025	18:58:14.518	5		95.22
			5	95.22
			5	95.22
05/05/2025	18:55:32.179	3		95.166
			3	95.166
			3	95.166
05/05/2025	18:55:11.451	1		95.216
			1	95.216
			1	95.216
05/05/2025	18:55:03.596	1		95.222
			1	95.222
			1	95.222
05/05/2025	18:54:50.919	2		95.224
			2	95.224
			2	95.224
05/05/2025	18:54:42.163	28		95.15
			28	95.15
			28	95.15
05/05/2025	18:54:29.990	2		95.204
			2	95.204
			2	95.204
05/05/2025	18:54:27.077	3		95.146
			3	95.146
			3	95.146
05/05/2025	18:54:08.469	3		95.22
			3	95.22
			3	95.22
05/05/2025	18:54:02.421	6		95.206
			6	95.206
			6	95.206
05/05/2025	18:52:25.399	1		95.222
			1	95.222
			1	95.222
05/05/2025	18:52:15.133	1		95.23
			1	95.23
			1	95.23
05/05/2025	18:50:56.137	3		95.226
			3	95.226
			3	95.226
05/05/2025	18:50:37.085	4		95.252
			4	95.252
			4	95.252
05/05/2025	18:49:50.394	1		95.162
			1	95.162
			1	95.162
05/05/2025	18:48:39.341	1		95.224
			1	95.224
			1	95.224
05/05/2025	18:48:16.397	1		95.214
			1	95.214
			1	95.214
05/05/2025	18:48:13.070	6		95.146
			6	95.146
			6	95.146
05/05/2025	18:48:05.728	1		95.212
			1	95.212
			1	95.212
05/05/2025	18:47:14.093	2		95.212
			2	95.212
			2	95.212
05/05/2025	18:46:52.754	3		95.106
			3	95.106
			3	95.106
05/05/2025	18:46:07.174	1		95.156
			1	95.156
			1	95.156
05/05/2025	18:46:05.467	1		95.156
			1	95.156
			1	95.156
05/05/2025	18:43:55.019	18		95.192
			18	95.192
			18	95.192
05/05/2025	18:41:56.419	11		95.146
			11	95.146
			9	95.146
			2	95.146
05/05/2025	18:41:17.265	1		95.192
			1	95.192
			1	95.192
05/05/2025	18:40:26.370	20		95.182
			20	95.182
			20	95.182
05/05/2025	18:40:01.893	1		95.172
			1	95.172
			1	95.172
05/05/2025	18:39:15.749	5		95.086
			5	95.086
			5	95.086
05/05/2025	18:38:00.630	1		95.152
			1	95.152
			1	95.152
05/05/2025	18:37:40.644	5		95.082
			5	95.082
			5	95.082
05/05/2025	18:37:24.083	25		95.142
			25	95.142
			25	95.142
05/05/2025	18:36:18.884	1		95.154
			1	95.154
			1	95.154
05/05/2025	18:36:14.376	69		95.086
			69	95.086
			69	95.086
05/05/2025	18:35:47.479	6		95.158
			6	95.158
			6	95.158
05/05/2025	18:35:26.940	47		95.142
			47	95.142
			47	95.142
05/05/2025	18:35:25.445	21		95.076
			21	95.076
			21	95.076
05/05/2025	18:30:51.045	3		95.186
			3	95.186
			3	95.186
05/05/2025	18:29:38.181	5		95.146
			5	95.146
			5	95.146
05/05/2025	18:29:24.398	2		95.232
			2	95.232
			2	95.232
05/05/2025	18:29:14.943	488		95.176
			488	95.176
			488	95.176
05/05/2025	18:29:08.411	50		95.248
			25	95.248
			50	95.248
			25	95.248
05/05/2025	18:29:03.061	2		95.238
			2	95.238
			2	95.238
05/05/2025	18:28:55.716	1		95.238
			1	95.238
			1	95.238
05/05/2025	18:28:52.801	5		95.232
			5	95.232
			5	95.232
05/05/2025	18:27:38.131	2		95.176
			2	95.176
			2	95.176
05/05/2025	18:27:28.973	3		95.104
			3	95.104
			3	95.104
05/05/2025	18:27:21.628	1		95.16
			1	95.16
			1	95.16
05/05/2025	18:26:31.500	1		95.16
			1	95.16
			1	95.16
05/05/2025	18:24:41.515	20		95.198
			20	95.198
			20	95.198
05/05/2025	18:24:32.633	1		95.192
			1	95.192
			1	95.192
05/05/2025	18:23:00.136	4		95.172
			4	95.172
			4	95.172
05/05/2025	18:22:48.157	2		95.19
			2	95.19
			2	95.19
05/05/2025	18:22:29.134	4		95.196
			4	95.196
			4	95.196
05/05/2025	18:22:24.403	3		95.128
			3	95.128
			3	95.128
05/05/2025	18:22:10.810	1		95.184
			1	95.184
			1	95.184
05/05/2025	18:19:50.141	3		95.11
			3	95.11
			3	95.11
05/05/2025	18:19:21.757	3		95.106
			3	95.106
			3	95.106
05/05/2025	18:19:16.422	8		95.182
			8	95.182
			8	95.182
05/05/2025	18:18:47.233	3		95.19
			3	95.19
			3	95.19
05/05/2025	18:18:44.312	4		95.182
			4	95.182
			4	95.182
05/05/2025	18:16:49.087	1		95.178
			1	95.178
			1	95.178
05/05/2025	18:16:26.445	1		95.19
			1	95.19
			1	95.19
05/05/2025	18:15:53.537	2		95.182
			2	95.182
			2	95.182
05/05/2025	18:15:30.085	4		95.094
			4	95.094
			4	95.094
05/05/2025	18:15:27.389	2		95.164
			2	95.164
			2	95.164
05/05/2025	18:15:03.715	2		95.156
			2	95.156
			2	95.156
05/05/2025	18:14:39.864	2		95.162
			2	95.162
			2	95.162
05/05/2025	18:13:36.553	1		95.14
			1	95.14
			1	95.14
05/05/2025	18:13:28.299	12		95.108
			12	95.108
			12	95.108
05/05/2025	18:12:58.916	2		95.176
			2	95.176
			2	95.176
05/05/2025	18:12:12.599	80		95.10
			80	95.10
			80	95.10
05/05/2025	18:12:05.363	5		95.152
			5	95.152
			5	95.152
05/05/2025	18:11:37.399	3		95.084
			3	95.084
			3	95.084
05/05/2025	18:11:32.362	1		95.148
			1	95.148
			1	95.148
05/05/2025	18:10:57.536	1		95.164
			1	95.164
			1	95.164
05/05/2025	18:10:41.333	11		95.166
			11	95.166
			11	95.166
05/05/2025	18:10:10.240	4		95.08
			4	95.08
			4	95.08
05/05/2025	18:09:39.848	11		95.14
			11	95.14
			11	95.14
05/05/2025	18:09:29.071	8		95.142
			8	95.142
			8	95.142
05/05/2025	18:09:22.564	1		95.166
			1	95.166
			1	95.166
05/05/2025	18:09:09.950	16		95.172
			16	95.172
			16	95.172
05/05/2025	18:08:47.505	2		95.162
			2	95.162
			2	95.162
05/05/2025	18:08:39.360	2		95.14
			2	95.14
			2	95.14
05/05/2025	18:08:12.289	2		95.126
			2	95.126
			2	95.126
05/05/2025	18:06:02.134	2		95.108
			2	95.108
			2	95.108
05/05/2025	18:05:24.090	1		95.09
			1	95.09
			1	95.09
05/05/2025	18:04:58.110	3		95.094
			3	95.094
			3	95.094
05/05/2025	18:02:44.285	3		95.00
			3	95.00
			3	95.00
05/05/2025	18:01:59.892	1		95.084
			1	95.084
			1	95.084
05/05/2025	18:01:47.819	225		95.00
			1	95.00
			225	95.00
			21	95.00
			87	95.00
			116	95.00
05/05/2025	18:01:40.067	53		94.986
			53	94.986
			53	94.986
05/05/2025	18:01:38.355	1		95.00
			1	95.00
			1	95.00
05/05/2025	18:00:56.580	1		94.998
			1	94.998
			1	94.998
05/05/2025	18:00:42.074	4		94.954
			4	94.954
			4	94.954
05/05/2025	18:00:07.965	1		94.984
			1	94.984
			1	94.984
05/05/2025	17:59:42.088	1		94.922
			1	94.922
			1	94.922
05/05/2025	17:59:41.886	1		94.99
			1	94.99
			1	94.99
05/05/2025	17:58:11.027	3		94.968
			3	94.968
			3	94.968
05/05/2025	17:57:56.784	11		94.96
			11	94.96
			11	94.96
05/05/2025	17:57:44.053	2		94.894
			2	94.894
			2	94.894
05/05/2025	17:56:15.982	2		94.994
			2	94.994
			2	94.994
05/05/2025	17:56:06.321	12		94.916
			12	94.916
			12	94.916
05/05/2025	17:55:03.419	11		94.986
			11	94.986
			11	94.986
05/05/2025	17:54:12.109	3		94.90
			3	94.90
			3	94.90
05/05/2025	17:53:40.195	1		94.966
			1	94.966
			1	94.966
05/05/2025	17:53:08.283	11		94.96
			11	94.96
			11	94.96
05/05/2025	17:52:34.673	2		94.95
			2	94.95
			2	94.95
05/05/2025	17:51:40.094	50		94.922
			50	94.922
			50	94.922
05/05/2025	17:50:05.618	5		94.804
			5	94.804
			5	94.804
05/05/2025	17:49:57.358	6		94.846
			6	94.846
			6	94.846
05/05/2025	17:49:38.844	6		94.866
			6	94.866
			6	94.866
05/05/2025	17:49:08.157	22		94.784
			22	94.784
			22	94.784
05/05/2025	17:49:06.543	1		94.848
			1	94.848
			1	94.848
05/05/2025	17:48:50.043	4		94.814
			4	94.814
			4	94.814
05/05/2025	17:48:22.777	3		94.894
			3	94.894
			3	94.894
05/05/2025	17:48:05.771	6		94.876
			6	94.876
			6	94.876
05/05/2025	17:47:52.895	43		94.878
			43	94.878
			43	94.878
05/05/2025	17:47:45.248	3		94.898
			3	94.898
			3	94.898
05/05/2025	17:47:39.321	1		94.894
			1	94.894
			1	94.894
05/05/2025	17:45:39.642	3		94.808
			3	94.808
			3	94.808
05/05/2025	17:45:25.857	1		94.876
			1	94.876
			1	94.876
05/05/2025	17:45:21.732	1		94.868
			1	94.868
			1	94.868
05/05/2025	17:45:07.541	1		94.86
			1	94.86
			1	94.86
05/05/2025	17:45:01.259	1		94.854
			1	94.854
			1	94.854
05/05/2025	17:43:40.789	1		94.838
			1	94.838
			1	94.838
05/05/2025	17:41:46.263	6		94.824
			6	94.824
			6	94.824
05/05/2025	17:41:22.494	3		94.768
			3	94.768
			3	94.768
05/05/2025	17:40:55.025	6		94.822
			6	94.822
			6	94.822
05/05/2025	17:39:30.360	64		94.738
			64	94.738
			64	94.738
05/05/2025	17:38:55.254	1		94.756
			1	94.756
			1	94.756
05/05/2025	17:38:45.192	1		94.744
			1	94.744
			1	94.744
05/05/2025	17:38:22.352	3		94.74
			3	94.74
			3	94.74
05/05/2025	17:38:21.271	3		94.74
			3	94.74
			3	94.74
05/05/2025	17:38:09.973	3		94.688
			3	94.688
			3	94.688
05/05/2025	17:38:00.914	59		94.766
			59	94.766
			59	94.766
05/05/2025	17:37:53.172	2		94.772
			2	94.772
			2	94.772
05/05/2025	17:37:35.145	100		94.688
			100	94.688
			2	94.688
			98	94.688
05/05/2025	17:37:35.065	6		94.688
			5	94.688
			1	94.688
			6	94.688
05/05/2025	17:37:14.432	2		94.792
			2	94.792
			2	94.792
05/05/2025	17:36:34.375	1		94.818
			1	94.818
			1	94.818
05/05/2025	17:36:12.246	2		94.802
			2	94.802
			2	94.802

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: 95.2036 / Ask: 95.3574
Volume: 36 203
-0.34%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice