Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1616

1574

104.47

Date	Time	Volume	Order Volume	Price
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
12/08/2025	17:05:09.236	2		104.384
			2	104.384
			2	104.384
12/08/2025	17:04:28.195	1		104.366
			1	104.366
			1	104.366
12/08/2025	17:03:52.290	5		104.394
			5	104.394
			5	104.394
12/08/2025	17:03:03.788	6		104.396
			6	104.396
			6	104.396
12/08/2025	17:03:01.576	1		104.424
			1	104.424
			1	104.424
12/08/2025	17:02:15.089	12		104.412
			12	104.412
			12	104.412
12/08/2025	17:02:09.460	1		104.438
			1	104.438
			1	104.438
12/08/2025	17:01:23.272	1		104.434
			1	104.434
			1	104.434
12/08/2025	17:00:45.643	6		104.384
			6	104.384
			6	104.384
12/08/2025	17:00:39.297	1		104.366
			1	104.366
			1	104.366
12/08/2025	17:00:19.388	3		104.346
			3	104.346
			3	104.346
12/08/2025	17:00:15.159	10		104.374
			10	104.374
			10	104.374
12/08/2025	17:00:13.145	1		104.374
			1	104.374
			1	104.374
12/08/2025	17:00:00.466	1		104.374
			1	104.374
			1	104.374
12/08/2025	16:59:02.522	9		104.354
			9	104.354
			9	104.354
12/08/2025	16:58:28.328	10		104.358
			10	104.358
			10	104.358
12/08/2025	16:58:17.769	2		104.364
			2	104.364
			2	104.364
12/08/2025	16:58:11.031	2		104.358
			2	104.358
			2	104.358
12/08/2025	16:57:46.088	1		104.328
			1	104.328
			1	104.328
12/08/2025	16:57:24.258	1		104.266
			1	104.266
			1	104.266
12/08/2025	16:56:37.466	2		104.272
			2	104.272
			2	104.272
12/08/2025	16:55:22.817	1		104.348
			1	104.348
			1	104.348
12/08/2025	16:55:10.340	3		104.368
			3	104.368
			3	104.368
12/08/2025	16:54:56.661	70		104.398
			70	104.398
			70	104.398
12/08/2025	16:54:55.240	2		104.404
			2	104.404
			2	104.404
12/08/2025	16:54:35.031	4		104.398
			4	104.398
			4	104.398
12/08/2025	16:54:30.549	33		104.372
			33	104.372
			33	104.372
12/08/2025	16:54:30.497	1		104.394
			1	104.394
			1	104.394
12/08/2025	16:54:21.728	3		104.372
			3	104.372
			3	104.372
12/08/2025	16:54:01.782	8		104.376
			8	104.376
			8	104.376
12/08/2025	16:53:19.751	3		104.376
			3	104.376
			3	104.376
12/08/2025	16:53:00.736	2		104.408
			2	104.408
			2	104.408
12/08/2025	16:52:17.686	6		104.342
			6	104.342
			6	104.342
12/08/2025	16:51:36.445	3		104.334
			3	104.334
			3	104.334
12/08/2025	16:50:50.561	2		104.334
			2	104.334
			2	104.334
12/08/2025	16:50:50.362	1		104.334
			1	104.334
			1	104.334
12/08/2025	16:50:44.818	30		104.338
			30	104.338
			30	104.338
12/08/2025	16:50:09.101	1		104.344
			1	104.344
			1	104.344
12/08/2025	16:49:18.561	3		104.286
			3	104.286
			3	104.286
12/08/2025	16:49:18.491	4		104.304
			4	104.304
			4	104.304
12/08/2025	16:49:01.293	1		104.294
			1	104.294
			1	104.294
12/08/2025	16:47:47.549	1		104.278
			1	104.278
			1	104.278
12/08/2025	16:47:42.418	7		104.274
			7	104.274
			7	104.274
12/08/2025	16:46:39.134	1		104.274
			1	104.274
			1	104.274
12/08/2025	16:46:01.303	2		104.278
			2	104.278
			2	104.278
12/08/2025	16:45:33.337	1		104.246
			1	104.246
			1	104.246
12/08/2025	16:45:15.902	1		104.308
			1	104.308
			1	104.308
12/08/2025	16:45:14.404	3		104.308
			3	104.308
			3	104.308
12/08/2025	16:44:42.529	1		104.258
			1	104.258
			1	104.258
12/08/2025	16:43:37.968	1		104.268
			1	104.268
			1	104.268
12/08/2025	16:43:28.410	1		104.228
			1	104.228
			1	104.228
12/08/2025	16:42:19.408	2		104.248
			2	104.248
			2	104.248
12/08/2025	16:42:02.816	2		104.216
			2	104.216
			2	104.216
12/08/2025	16:41:48.550	30		104.228
			30	104.228
			30	104.228
12/08/2025	16:40:19.779	5		104.212
			5	104.212
			5	104.212
12/08/2025	16:40:05.137	1		104.228
			1	104.228
			1	104.228
12/08/2025	16:40:02.219	1		104.234
			1	104.234
			1	104.234
12/08/2025	16:39:49.646	3		104.202
			3	104.202
			3	104.202
12/08/2025	16:39:33.344	1		104.238
			1	104.238
			1	104.238
12/08/2025	16:39:17.093	50		104.238
			50	104.238
			50	104.238
12/08/2025	16:38:37.104	2		104.234
			2	104.234
			2	104.234
12/08/2025	16:38:25.840	1		104.244
			1	104.244
			1	104.244
12/08/2025	16:37:32.119	2		104.238
			2	104.238
			2	104.238
12/08/2025	16:37:22.845	34		104.196
			34	104.196
			34	104.196
12/08/2025	16:37:09.376	15		104.192
			15	104.192
			15	104.192
12/08/2025	16:36:13.546	1		104.238
			1	104.238
			1	104.238
12/08/2025	16:35:15.258	2		104.214
			2	104.214
			2	104.214
12/08/2025	16:33:51.967	2		104.202
			2	104.202
			2	104.202
12/08/2025	16:32:58.436	1		104.254
			1	104.254
			1	104.254
12/08/2025	16:30:19.667	3		104.306
			3	104.306
			3	104.306
12/08/2025	16:29:46.470	2		104.304
			2	104.304
			2	104.304
12/08/2025	16:27:53.183	8		104.328
			8	104.328
			8	104.328
12/08/2025	16:26:51.524	13		104.302
			13	104.302
			13	104.302
12/08/2025	16:26:17.923	1		104.324
			1	104.324
			1	104.324
12/08/2025	16:25:57.415	1		104.318
			1	104.318
			1	104.318
12/08/2025	16:25:14.576	4		104.344
			4	104.344
			4	104.344
12/08/2025	16:24:29.795	1		104.308
			1	104.308
			1	104.308
12/08/2025	16:24:24.765	2		104.282
			2	104.282
			2	104.282
12/08/2025	16:23:45.435	20		104.296
			20	104.296
			20	104.296
12/08/2025	16:23:35.779	2		104.318
			2	104.318
			2	104.318
12/08/2025	16:23:26.125	1		104.348
			1	104.348
			1	104.348
12/08/2025	16:23:13.662	2		104.374
			2	104.374
			2	104.374
12/08/2025	16:22:42.682	3		104.408
			3	104.408
			3	104.408
12/08/2025	16:22:40.567	10		104.388
			10	104.388
			10	104.388
12/08/2025	16:22:24.669	2		104.356
			2	104.356
			2	104.356
12/08/2025	16:20:32.998	1		104.352
			1	104.352
			1	104.352
12/08/2025	16:20:24.967	10		104.342
			10	104.342
			10	104.342
12/08/2025	16:19:48.129	1		104.336
			1	104.336
			1	104.336
12/08/2025	16:19:13.331	1		104.278
			1	104.278
			1	104.278
12/08/2025	16:18:31.675	1		104.272
			1	104.272
			1	104.272
12/08/2025	16:17:46.701	1		104.316
			1	104.316
			1	104.316
12/08/2025	16:17:43.886	1		104.358
			1	104.358
			1	104.358
12/08/2025	16:17:38.551	39		104.364
			39	104.364
			39	104.364
12/08/2025	16:15:13.773	2		104.348
			2	104.348
			2	104.348
12/08/2025	16:15:06.732	1		104.344
			1	104.344
			1	104.344
12/08/2025	16:14:18.326	3		104.252
			3	104.252
			3	104.252
12/08/2025	16:13:51.771	1		104.254
			1	104.254
			1	104.254
12/08/2025	16:13:27.022	2		104.144
			2	104.144
			2	104.144
12/08/2025	16:13:01.283	1		104.164
			1	104.164
			1	104.164
12/08/2025	16:12:08.527	1		104.188
			1	104.188
			1	104.188
12/08/2025	16:11:47.201	1		104.168
			1	104.168
			1	104.168
12/08/2025	16:10:16.429	1		104.172
			1	104.172
			1	104.172
12/08/2025	16:09:39.398	10		104.154
			10	104.154
			10	104.154
12/08/2025	16:08:50.313	47		104.184
			47	104.184
			47	104.184
12/08/2025	16:07:43.997	1		104.244
			1	104.244
			1	104.244
12/08/2025	16:07:36.143	3		104.172
			3	104.172
			3	104.172
12/08/2025	16:07:29.122	60		104.178
			60	104.178
			60	104.178
12/08/2025	16:06:56.595	2		104.056
			2	104.056
			2	104.056
12/08/2025	16:06:55.895	5		104.118
			5	104.118
			5	104.118
12/08/2025	16:04:48.912	3		104.026
			3	104.026
			3	104.026
12/08/2025	16:04:40.359	10		104.064
			10	104.064
			10	104.064
12/08/2025	16:04:32.511	9		104.038
			9	104.038
			9	104.038
12/08/2025	16:04:30.999	2		104.058
			2	104.058
			2	104.058
12/08/2025	16:04:18.229	1		103.984
			1	103.984
			1	103.984
12/08/2025	16:04:03.528	1		104.018
			1	104.018
			1	104.018
12/08/2025	16:03:48.238	1		103.994
			1	103.994
			1	103.994
12/08/2025	16:03:15.189	150		104.00
			150	104.00
			150	104.00
12/08/2025	16:02:58.825	2		103.982
			2	103.982
			2	103.982
12/08/2025	16:02:47.957	3		103.953
			3	103.953
			3	103.953
12/08/2025	16:02:26.534	1		103.926
			1	103.926
			1	103.926
12/08/2025	16:02:04.392	1		103.954
			1	103.954
			1	103.954
12/08/2025	16:01:59.772	1		104.004
			1	104.004
			1	104.004
12/08/2025	16:01:49.002	3		103.942
			3	103.942
			3	103.942
12/08/2025	16:01:22.745	2		103.928
			2	103.928
			2	103.928
12/08/2025	16:01:17.615	1		103.958
			1	103.958
			1	103.958
12/08/2025	16:00:32.738	1		103.918
			1	103.918
			1	103.918
12/08/2025	16:00:06.176	1		104.018
			1	104.018
			1	104.018
12/08/2025	16:00:00.651	42		104.038
			42	104.038
			42	104.038
12/08/2025	16:00:00.049	4		103.966
			4	103.966
			4	103.966
12/08/2025	15:59:39.258	9		104.00
			4	104.00
			9	104.00
			5	104.00
12/08/2025	15:58:27.290	10		104.068
			10	104.068
			10	104.068
12/08/2025	15:57:15.939	15		104.032
			15	104.032
			15	104.032
12/08/2025	15:56:18.190	2		104.122
			2	104.122
			2	104.122
12/08/2025	15:56:17.182	1		104.178
			1	104.178
			1	104.178
12/08/2025	15:54:33.306	15		104.204
			15	104.204
			15	104.204
12/08/2025	15:53:42.661	28		104.122
			28	104.122
			28	104.122
12/08/2025	15:53:33.240	48		104.178
			48	104.178
			48	104.178
12/08/2025	15:53:23.279	2		104.148
			2	104.148
			2	104.148
12/08/2025	15:51:52.920	2		104.088
			2	104.088
			2	104.088
12/08/2025	15:51:15.390	29		104.058
			29	104.058
			29	104.058
12/08/2025	15:50:48.426	3		104.022
			3	104.022
			3	104.022
12/08/2025	15:50:42.358	2		104.074
			2	104.074
			2	104.074
12/08/2025	15:50:36.184	2		104.054
			2	104.054
			2	104.054
12/08/2025	15:50:25.663	1		104.074
			1	104.074
			1	104.074
12/08/2025	15:50:13.574	6		104.094
			6	104.094
			6	104.094
12/08/2025	15:50:05.045	1		104.118
			1	104.118
			1	104.118
12/08/2025	15:49:47.566	6		104.108
			6	104.108
			6	104.108
12/08/2025	15:49:38.592	2		104.138
			2	104.138
			2	104.138
12/08/2025	15:49:14.135	1		104.016
			1	104.016
			1	104.016
12/08/2025	15:48:38.126	64		104.082
			64	104.082
			64	104.082
12/08/2025	15:48:26.184	10		104.18
			10	104.18
			10	104.18
12/08/2025	15:47:58.581	1		104.228
			1	104.228
			1	104.228
12/08/2025	15:47:52.946	3		104.238
			3	104.238
			3	104.238
12/08/2025	15:47:47.027	5		104.254
			5	104.254
			5	104.254

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: 105.4187 / Ask: 105.5349
Volume: 18 099
+0.37%

Top 5 Turnover

Realtime Quotes
Last Update:
12/08/2025 @ 19:13:32

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice