Vanguard S&P 500 UCITS ETF

265

188

109.786

Date Time Volume Order Volume Price
19/12/2025 09:06:57.107 6   109.786
      6 109.786
      6 109.786
19/12/2025 09:06:37.647 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:37.579 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:36.876 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:34.963 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:33.761 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:33.453 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:31.829 2   109.806
      2 109.806
      2 109.806
19/12/2025 09:06:26.814 10   109.806
      10 109.806
      10 109.806
19/12/2025 09:06:08.892 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:08.187 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:07.984 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:06:07.182 1   109.828
      1 109.828
      1 109.828
19/12/2025 09:06:06.405 1   109.808
      1 109.808
      1 109.808
19/12/2025 09:06:06.274 1   109.808
      1 109.808
      1 109.808
19/12/2025 09:06:05.367 1   109.808
      1 109.808
      1 109.808
19/12/2025 09:06:04.069 1   109.808
      1 109.808
      1 109.808
19/12/2025 09:06:03.618 1   109.808
      1 109.808
      1 109.808
19/12/2025 09:06:03.561 1   109.808
      1 109.808
      1 109.808
19/12/2025 09:06:01.547 19   109.804
      19 109.804
      19 109.804
19/12/2025 09:05:57.424 4   109.782
      2 109.782
      2 109.782
      4 109.782
19/12/2025 09:05:37.901 1   109.818
      1 109.818
      1 109.818
19/12/2025 09:05:37.016 1   109.818
      1 109.818
      1 109.818
19/12/2025 09:05:35.071 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:05:30.530 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:05:30.442 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:05:30.041 1   109.824
      1 109.824
      1 109.824
19/12/2025 09:05:26.931 4   109.808
      4 109.808
      4 109.808
19/12/2025 09:05:08.321 21   109.842
      1 109.842
      1 109.842
      21 109.842
      1 109.842
      18 109.842
19/12/2025 09:05:04.172 1   109.836
      1 109.836
      1 109.836
19/12/2025 09:05:03.371 1   109.838
      1 109.838
      1 109.838
19/12/2025 09:04:56.630 10   109.79
      10 109.79
      10 109.79
19/12/2025 09:04:39.721 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:39.222 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:37.510 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:37.407 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:37.107 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:37.004 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:36.703 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:36.502 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:36.302 1   109.844
      1 109.844
      1 109.844
19/12/2025 09:04:08.223 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:04:08.022 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:04:06.118 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:04:01.286 2   109.848
      2 109.848
      2 109.848
19/12/2025 09:03:59.918 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:56.757 5   109.81
      5 109.81
      5 109.81
19/12/2025 09:03:55.849 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:51.570 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:43.873 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:43.374 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:42.569 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:40.363 4   109.848
      4 109.848
      4 109.848
19/12/2025 09:03:39.557 1   109.846
      1 109.846
      1 109.846
19/12/2025 09:03:37.649 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:33.048 2   109.848
      2 109.848
      2 109.848
19/12/2025 09:03:26.582 40   109.808
      40 109.808
      40 109.808
19/12/2025 09:03:18.327 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:18.230 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:15.914 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:13.914 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:12.998 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:09.983 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:03:08.177 1   109.848
      1 109.848
      1 109.848
19/12/2025 09:02:58.770 95   109.848
      1 109.848
      5 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      3 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      3 109.848
      92 109.848
      1 109.848
      1 109.848
      3 109.848
      1 109.848
      2 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      32 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      2 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
      1 109.848
19/12/2025 08:53:49.405 2   109.778
      2 109.778
      2 109.778
19/12/2025 08:53:47.436 1   109.774
      1 109.774
      1 109.774
19/12/2025 08:53:43.575 1   109.782
      1 109.782
      1 109.782
19/12/2025 08:52:31.228 5   109.754
      5 109.754
      5 109.754
19/12/2025 08:52:27.086 3   109.714
      3 109.714
      3 109.714
19/12/2025 08:52:25.578 1   109.766
      1 109.766
      1 109.766
19/12/2025 08:51:56.201 10   109.76
      10 109.76
      10 109.76
19/12/2025 08:51:39.289 1   109.738
      1 109.738
      1 109.738
19/12/2025 08:51:35.865 1   109.734
      1 109.734
      1 109.734
19/12/2025 08:50:54.149 14   109.734
      14 109.734
      14 109.734
19/12/2025 08:50:38.485 1   109.734
      1 109.734
      1 109.734
19/12/2025 08:50:35.541 1   109.73
      1 109.73
      1 109.73
19/12/2025 08:49:35.406 1   109.716
      1 109.716
      1 109.716
19/12/2025 08:49:06.117 1   109.722
      1 109.722
      1 109.722
19/12/2025 08:48:47.181 1   109.668
      1 109.668
      1 109.668
19/12/2025 08:48:36.511 1   109.722
      1 109.722
      1 109.722
19/12/2025 08:48:18.420 4   109.704
      4 109.704
      4 109.704
19/12/2025 08:47:58.166 1   109.638
      1 109.638
      1 109.638
19/12/2025 08:47:54.743 1   109.686
      1 109.686
      1 109.686
19/12/2025 08:47:19.270 118   109.71
      118 109.71
      118 109.71
19/12/2025 08:46:58.375 3   109.656
      3 109.656
      3 109.656
19/12/2025 08:46:39.153 5   109.706
      5 109.706
      5 109.706
19/12/2025 08:46:18.014 5   109.658
      5 109.658
      5 109.658
19/12/2025 08:46:06.753 1   109.722
      1 109.722
      1 109.722
19/12/2025 08:44:51.572 5   109.722
      5 109.722
      5 109.722
19/12/2025 08:43:44.836 3   109.708
      3 109.708
      3 109.708
19/12/2025 08:43:13.134 1   109.716
      1 109.716
      1 109.716
19/12/2025 08:42:57.248 5   109.726
      5 109.726
      5 109.726
19/12/2025 08:42:35.594 2   109.726
      2 109.726
      2 109.726
19/12/2025 08:42:02.372 1   109.684
      1 109.684
      1 109.684
19/12/2025 08:41:55.130 1   109.682
      1 109.682
      1 109.682
19/12/2025 08:41:46.676 1   109.676
      1 109.676
      1 109.676
19/12/2025 08:41:09.033 1   109.668
      1 109.668
      1 109.668
19/12/2025 08:40:50.113 1   109.682
      1 109.682
      1 109.682
19/12/2025 08:40:40.343 4   109.742
      4 109.742
      4 109.742
19/12/2025 08:39:18.414 3   109.728
      3 109.728
      3 109.728
19/12/2025 08:38:33.287 500   109.654
      500 109.654
      500 109.654
19/12/2025 08:38:07.931 5   109.706
      5 109.706
      5 109.706
19/12/2025 08:37:39.682 2   109.704
      2 109.704
      2 109.704
19/12/2025 08:37:33.225 49   109.704
      49 109.704
      49 109.704
19/12/2025 08:36:59.328 8   109.652
      8 109.652
      8 109.652
19/12/2025 08:36:49.971 1   109.704
      1 109.704
      1 109.704
19/12/2025 08:36:27.227 4   109.652
      4 109.652
      4 109.652
19/12/2025 08:36:13.336 1   109.706
      1 109.706
      1 109.706
19/12/2025 08:36:02.372 5   109.654
      5 109.654
      5 109.654
19/12/2025 08:35:57.130 1   109.71
      1 109.71
      1 109.71
19/12/2025 08:35:52.399 10   109.722
      10 109.722
      10 109.722
19/12/2025 08:34:43.954 1   109.664
      1 109.664
      1 109.664
19/12/2025 08:33:53.128 1   109.718
      1 109.718
      1 109.718
19/12/2025 08:33:33.435 7   109.71
      7 109.71
      7 109.71
19/12/2025 08:33:32.827 30   109.654
      30 109.654
      30 109.654
19/12/2025 08:33:00.513 4   109.702
      4 109.702
      4 109.702
19/12/2025 08:32:06.517 5   109.652
      5 109.652
      5 109.652
19/12/2025 08:31:47.100 19   109.716
      19 109.716
      19 109.716
19/12/2025 08:31:16.285 1   109.67
      1 109.67
      1 109.67
19/12/2025 08:31:15.681 1   109.67
      1 109.67
      1 109.67
19/12/2025 08:31:11.351 5   109.714
      5 109.714
      5 109.714
19/12/2025 08:30:13.627 10   109.668
      10 109.668
      10 109.668
19/12/2025 08:29:40.463 2   109.734
      2 109.734
      2 109.734
19/12/2025 08:29:33.317 2   109.742
      2 109.742
      2 109.742
19/12/2025 08:28:01.096 3   109.73
      3 109.73
      3 109.73
19/12/2025 08:23:26.883 4   109.662
      4 109.662
      4 109.662
19/12/2025 08:23:14.805 1   109.716
      1 109.716
      1 109.716
19/12/2025 08:22:59.593 1   109.728
      1 109.728
      1 109.728
19/12/2025 08:22:42.287 3   109.724
      3 109.724
      3 109.724
19/12/2025 08:21:25.020 1   109.72
      1 109.72
      1 109.72
19/12/2025 08:20:03.545 1   109.746
      1 109.746
      1 109.746
19/12/2025 08:19:15.699 1   109.70
      1 109.70
      1 109.70
19/12/2025 08:18:56.520 9   109.738
      9 109.738
      9 109.738
19/12/2025 08:18:41.160 1   109.732
      1 109.732
      1 109.732
19/12/2025 08:18:32.495 1   109.73
      1 109.73
      1 109.73
19/12/2025 08:18:27.869 3   109.678
      3 109.678
      3 109.678
19/12/2025 08:18:18.607 1   109.728
      1 109.728
      1 109.728
19/12/2025 08:17:57.788 2   109.738
      2 109.738
      2 109.738
19/12/2025 08:17:22.243 3   109.762
      3 109.762
      3 109.762
19/12/2025 08:17:17.081 1   109.76
      1 109.76
      1 109.76
19/12/2025 08:16:46.977 8   109.764
      8 109.764
      8 109.764
19/12/2025 08:15:45.971 1   109.734
      1 109.734
      1 109.734
19/12/2025 08:13:58.567 3   109.682
      3 109.682
      3 109.682
19/12/2025 08:13:46.150 11   109.74
      11 109.74
      11 109.74
19/12/2025 08:13:30.379 1   109.744
      1 109.744
      1 109.744
19/12/2025 08:12:50.433 1   109.668
      1 109.668
      1 109.668
19/12/2025 08:12:43.087 1   109.718
      1 109.718
      1 109.718
19/12/2025 08:12:32.229 1   109.724
      1 109.724
      1 109.724
19/12/2025 08:12:21.657 1   109.724
      1 109.724
      1 109.724
19/12/2025 08:11:46.512 1   109.676
      1 109.676
      1 109.676
19/12/2025 08:11:39.399 1   109.728
      1 109.728
      1 109.728
19/12/2025 08:10:44.743 1   109.70
      1 109.70
      1 109.70
19/12/2025 08:10:09.806 3   109.642
      3 109.642
      3 109.642
19/12/2025 08:09:55.526 2   109.702
      2 109.702
      2 109.702
19/12/2025 08:09:42.892 1   109.704
      1 109.704
      1 109.704
19/12/2025 08:08:57.254 3   109.648
      3 109.648
      3 109.648
19/12/2025 08:08:44.278 1   109.718
      1 109.718
      1 109.718
19/12/2025 08:08:12.663 2   109.678
      2 109.678
      2 109.678
19/12/2025 08:07:38.856 1   109.636
      1 109.636
      1 109.636
19/12/2025 08:06:13.916 3   109.66
      3 109.66
      3 109.66
19/12/2025 08:06:07.539 500   109.648
      500 109.648
      500 109.648
19/12/2025 08:05:58.829 1   109.634
      1 109.634
      1 109.634
19/12/2025 08:05:53.908 1   109.638
      1 109.638
      1 109.638
19/12/2025 08:05:51.292 1   109.636
      1 109.636
      1 109.636
19/12/2025 08:05:06.600 1   109.578
      1 109.578
      1 109.578
19/12/2025 08:04:50.101 1   109.608
      1 109.608
      1 109.608
19/12/2025 08:04:45.789 8   109.608
      8 109.608
      8 109.608
19/12/2025 08:04:41.359 1   109.608
      1 109.608
      1 109.608
19/12/2025 08:03:54.676 1   109.606
      1 109.606
      1 109.606
19/12/2025 08:03:12.324 2   109.566
      2 109.566
      2 109.566
19/12/2025 08:02:48.423 1   109.542
      1 109.542
      1 109.542
19/12/2025 08:01:50.259 1   109.542
      1 109.542
      1 109.542
19/12/2025 08:01:30.284 2   109.476
      2 109.476
      2 109.476
19/12/2025 08:01:13.342 1   109.472
      1 109.472
      1 109.472
19/12/2025 08:01:01.973 1   109.524
      1 109.524
      1 109.524
19/12/2025 08:00:31.692 2   109.474
      2 109.474
      2 109.474
19/12/2025 08:00:30.180 3   109.474
      3 109.474
      3 109.474
19/12/2025 08:00:28.984 1   109.528
      1 109.528
      1 109.528
19/12/2025 08:00:15.253 2   109.458
      2 109.458
      2 109.458
19/12/2025 08:00:08.634 14   109.454
      14 109.454
      14 109.454
19/12/2025 08:00:05.693 211   109.51
      211 109.51
      147 109.51
      64 109.51
19/12/2025 08:00:03.987 103   109.446
      103 109.446
      103 109.446
19/12/2025 08:00:03.273 462   109.50
      462 109.50
      462 109.50
19/12/2025 08:00:02.315 52   109.502
      4 109.502
      48 109.502
      52 109.502
19/12/2025 07:36:30.065 4   109.462
      4 109.462
      4 109.462
19/12/2025 07:30:47.703 2   109.416
      2 109.416
      2 109.416
19/12/2025 07:30:00.684 66   109.451
      3 109.451
      5 109.451
      5 109.451
      1 109.451
      2 109.451
      3 109.451
      4 109.451
      9 109.451
      3 109.451
      1 109.451
      2 109.451
      36 109.451
      18 109.451
      29 109.451
      7 109.451
      1 109.451
      1 109.451
      1 109.451
      1 109.451
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 CET (UTC+1)

Price search

ETP prices
(includes ETFs, ETNs and ETCs)

Trading hours
7:30AM ‘til 10PM