Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2465

2301

104.584

Date	Time	Volume	Order Volume	Price
11/08/2025	18:21:46.589	1		104.584
			1	104.584
			1	104.584
11/08/2025	18:21:27.669	2		104.58
			2	104.58
			2	104.58
11/08/2025	18:21:11.067	2		104.522
			2	104.522
			2	104.522
11/08/2025	18:20:57.588	27		104.534
			27	104.534
			27	104.534
11/08/2025	18:20:54.167	1		104.584
			1	104.584
			1	104.584
11/08/2025	18:20:38.139	3		104.588
			3	104.588
			3	104.588
11/08/2025	18:20:19.728	3		104.528
			3	104.528
			3	104.528
11/08/2025	18:20:07.655	1		104.588
			1	104.588
			1	104.588
11/08/2025	18:19:30.024	45		104.538
			45	104.538
			45	104.538
11/08/2025	18:17:00.381	13		104.558
			13	104.558
			13	104.558
11/08/2025	18:16:59.076	29		104.61
			29	104.61
			29	104.61
11/08/2025	18:16:32.924	2		104.592
			2	104.592
			2	104.592
11/08/2025	18:16:30.457	3		104.55
			3	104.55
			3	104.55
11/08/2025	18:14:55.028	7		104.62
			7	104.62
			7	104.62
11/08/2025	18:14:11.461	1		104.578
			1	104.578
			1	104.578
11/08/2025	18:12:21.483	2		104.654
			2	104.654
			2	104.654
11/08/2025	18:11:23.498	3		104.60
			3	104.60
			3	104.60
11/08/2025	18:10:37.214	2		104.586
			2	104.586
			2	104.586
11/08/2025	18:09:13.098	1		104.634
			1	104.634
			1	104.634
11/08/2025	18:08:22.792	9		104.538
			9	104.538
			9	104.538
11/08/2025	18:08:07.286	1		104.586
			1	104.586
			1	104.586
11/08/2025	18:07:44.954	19		104.562
			19	104.562
			19	104.562
11/08/2025	18:07:11.928	100		104.50
			100	104.50
			100	104.50
11/08/2025	18:05:46.523	1		104.51
			1	104.51
			1	104.51
11/08/2025	18:05:39.374	3		104.46
			3	104.46
			3	104.46
11/08/2025	18:05:16.038	50		104.512
			50	104.512
			50	104.512
11/08/2025	18:03:19.090	3		104.462
			3	104.462
			3	104.462
11/08/2025	18:02:51.212	1		104.482
			1	104.482
			1	104.482
11/08/2025	18:01:35.033	1		104.526
			1	104.526
			1	104.526
11/08/2025	18:00:24.906	1		104.498
			1	104.498
			1	104.498
11/08/2025	18:00:19.062	3		104.442
			3	104.442
			3	104.442
11/08/2025	18:00:12.424	1		104.508
			1	104.508
			1	104.508
11/08/2025	17:58:20.626	2		104.538
			2	104.538
			2	104.538
11/08/2025	17:57:45.394	6		104.476
			6	104.476
			6	104.476
11/08/2025	17:57:09.072	8		104.49
			8	104.49
			8	104.49
11/08/2025	17:56:22.470	5		104.478
			5	104.478
			5	104.478
11/08/2025	17:56:00.923	1		104.49
			1	104.49
			1	104.49
11/08/2025	17:55:28.527	1		104.496
			1	104.496
			1	104.496
11/08/2025	17:53:51.544	8		104.484
			8	104.484
			8	104.484
11/08/2025	17:53:46.698	1		104.434
			1	104.434
			1	104.434
11/08/2025	17:53:01.014	368		104.478
			368	104.478
			368	104.478
11/08/2025	17:52:38.169	25		104.414
			25	104.414
			25	104.414
11/08/2025	17:52:13.721	1		104.462
			1	104.462
			1	104.462
11/08/2025	17:51:37.297	1		104.406
			1	104.406
			1	104.406
11/08/2025	17:50:27.928	100		104.394
			100	104.394
			100	104.394
11/08/2025	17:50:19.708	3		104.388
			3	104.388
			3	104.388
11/08/2025	17:49:50.627	5		104.442
			5	104.442
			5	104.442
11/08/2025	17:49:27.306	2		104.442
			2	104.442
			2	104.442
11/08/2025	17:48:45.220	1		104.452
			1	104.452
			1	104.452
11/08/2025	17:48:21.966	3		104.434
			3	104.434
			3	104.434
11/08/2025	17:47:54.912	15		104.416
			15	104.416
			15	104.416
11/08/2025	17:47:38.699	1		104.378
			1	104.378
			1	104.378
11/08/2025	17:45:19.744	1		104.396
			1	104.396
			1	104.396
11/08/2025	17:44:50.365	28		104.362
			28	104.362
			28	104.362
11/08/2025	17:43:25.061	10		104.42
			10	104.42
			10	104.42
11/08/2025	17:42:02.504	2		104.398
			2	104.398
			2	104.398
11/08/2025	17:41:20.047	3		104.396
			3	104.396
			3	104.396
11/08/2025	17:39:28.164	1		104.386
			1	104.386
			1	104.386
11/08/2025	17:39:25.823	4		104.386
			4	104.386
			4	104.386
11/08/2025	17:39:12.240	20		104.39
			20	104.39
			20	104.39
11/08/2025	17:39:01.677	10		104.34
			10	104.34
			10	104.34
11/08/2025	17:38:41.154	5		104.394
			5	104.394
			5	104.394
11/08/2025	17:37:43.291	1		104.408
			1	104.408
			1	104.408
11/08/2025	17:37:10.289	102		104.362
			102	104.362
			102	104.362
11/08/2025	17:35:51.378	1		104.416
			1	104.416
			1	104.416
11/08/2025	17:35:51.077	1		104.416
			1	104.416
			1	104.416
11/08/2025	17:35:18.577	4		104.364
			4	104.364
			4	104.364
11/08/2025	17:35:13.853	1		104.412
			1	104.412
			1	104.412
11/08/2025	17:34:55.838	2		104.43
			2	104.43
			2	104.43
11/08/2025	17:33:42.896	10		104.44
			10	104.44
			10	104.44
11/08/2025	17:33:20.754	1		104.398
			1	104.398
			1	104.398
11/08/2025	17:31:57.447	1		104.37
			1	104.37
			1	104.37
11/08/2025	17:31:10.731	15		104.364
			15	104.364
			15	104.364
11/08/2025	17:30:40.172	1		104.384
			1	104.384
			1	104.384
11/08/2025	17:29:26.938	3		104.402
			3	104.402
			3	104.402
11/08/2025	17:28:01.508	2		104.454
			2	104.454
			2	104.454
11/08/2025	17:27:44.495	14		104.436
			14	104.436
			14	104.436
11/08/2025	17:27:42.886	1		104.448
			1	104.448
			1	104.448
11/08/2025	17:27:27.929	1		104.458
			1	104.458
			1	104.458
11/08/2025	17:27:10.780	1		104.448
			1	104.448
			1	104.448
11/08/2025	17:25:19.068	3		104.452
			3	104.452
			3	104.452
11/08/2025	17:24:50.186	1		104.474
			1	104.474
			1	104.474
11/08/2025	17:24:09.270	1		104.474
			1	104.474
			1	104.474
11/08/2025	17:23:59.072	7		104.474
			7	104.474
			7	104.474
11/08/2025	17:22:35.254	50		104.514
			50	104.514
			50	104.514
11/08/2025	17:22:23.995	3		104.524
			3	104.524
			3	104.524
11/08/2025	17:21:48.682	100		104.508
			100	104.508
			100	104.508
11/08/2025	17:21:16.087	1		104.518
			1	104.518
			1	104.518
11/08/2025	17:20:29.867	5		104.508
			5	104.508
			5	104.508
11/08/2025	17:20:17.781	1		104.518
			1	104.518
			1	104.518
11/08/2025	17:19:43.875	1		104.518
			1	104.518
			1	104.518
11/08/2025	17:19:05.031	3		104.492
			3	104.492
			3	104.492
11/08/2025	17:18:37.947	167		104.50
			167	104.50
			167	104.50
11/08/2025	17:18:36.859	7		104.518
			7	104.518
			7	104.518
11/08/2025	17:18:21.459	1		104.518
			1	104.518
			1	104.518
11/08/2025	17:18:14.818	10		104.518
			10	104.518
			10	104.518
11/08/2025	17:17:51.176	3		104.508
			3	104.508
			3	104.508
11/08/2025	17:17:45.241	1		104.486
			1	104.486
			1	104.486
11/08/2025	17:17:21.396	103		104.492
			103	104.492
			103	104.492
11/08/2025	17:17:08.622	2		104.514
			2	104.514
			2	104.514
11/08/2025	17:16:54.828	1		104.504
			1	104.504
			1	104.504
11/08/2025	17:16:26.273	10		104.50
			10	104.50
			10	104.50
11/08/2025	17:15:47.521	6		104.524
			6	104.524
			6	104.524
11/08/2025	17:15:37.948	100		104.524
			100	104.524
			100	104.524
11/08/2025	17:15:24.172	13		104.496
			13	104.496
			13	104.496
11/08/2025	17:14:41.997	29		104.504
			29	104.504
			29	104.504
11/08/2025	17:13:22.106	2		104.474
			2	104.474
			2	104.474
11/08/2025	17:13:20.702	4		104.442
			4	104.442
			4	104.442
11/08/2025	17:13:10.523	2		104.488
			2	104.488
			2	104.488
11/08/2025	17:13:03.982	3		104.464
			3	104.464
			3	104.464
11/08/2025	17:12:40.943	1		104.468
			1	104.468
			1	104.468
11/08/2025	17:12:16.192	1		104.422
			1	104.422
			1	104.422
11/08/2025	17:11:12.748	2		104.458
			2	104.458
			2	104.458
11/08/2025	17:10:05.373	1		104.424
			1	104.424
			1	104.424
11/08/2025	17:09:51.338	975		104.40
			975	104.40
			975	104.40
11/08/2025	17:09:44.535	1		104.408
			1	104.408
			1	104.408
11/08/2025	17:08:48.481	3		104.396
			3	104.396
			3	104.396
11/08/2025	17:08:32.284	1		104.424
			1	104.424
			1	104.424
11/08/2025	17:08:16.781	5		104.392
			5	104.392
			5	104.392
11/08/2025	17:07:28.400	1		104.394
			1	104.394
			1	104.394
11/08/2025	17:07:19.545	1		104.376
			1	104.376
			1	104.376
11/08/2025	17:06:22.097	1		104.414
			1	104.414
			1	104.414
11/08/2025	17:06:18.877	2		104.404
			2	104.404
			2	104.404
11/08/2025	17:06:05.173	1		104.394
			1	104.394
			1	104.394
11/08/2025	17:06:04.597	200		104.394
			200	104.394
			200	104.394
11/08/2025	17:05:58.353	1		104.394
			1	104.394
			1	104.394
11/08/2025	17:04:56.373	2		104.378
			2	104.378
			2	104.378
11/08/2025	17:04:51.244	29		104.384
			29	104.384
			29	104.384
11/08/2025	17:04:44.704	3		104.394
			3	104.394
			3	104.394
11/08/2025	17:03:46.541	10		104.408
			10	104.408
			10	104.408
11/08/2025	17:03:16.663	1		104.358
			1	104.358
			1	104.358
11/08/2025	17:03:04.485	13		104.388
			13	104.388
			13	104.388
11/08/2025	17:02:10.975	10		104.368
			10	104.368
			10	104.368
11/08/2025	17:01:33.391	16		104.376
			16	104.376
			16	104.376
11/08/2025	17:01:18.272	1		104.394
			1	104.394
			1	104.394
11/08/2025	17:00:19.110	3		104.382
			3	104.382
			3	104.382
11/08/2025	17:00:01.592	2		104.418
			2	104.418
			2	104.418
11/08/2025	16:59:29.210	3		104.418
			3	104.418
			3	104.418
11/08/2025	16:59:08.186	2		104.408
			2	104.408
			2	104.408
11/08/2025	16:57:59.970	1		104.428
			1	104.428
			1	104.428
11/08/2025	16:57:16.190	20		104.436
			20	104.436
			20	104.436
11/08/2025	16:57:03.504	1		104.444
			1	104.444
			1	104.444
11/08/2025	16:57:00.577	1		104.416
			1	104.416
			1	104.416
11/08/2025	16:56:37.983	20		104.422
			20	104.422
			20	104.422
11/08/2025	16:56:32.197	2		104.438
			2	104.438
			2	104.438
11/08/2025	16:56:13.185	1		104.444
			1	104.444
			1	104.444
11/08/2025	16:55:50.563	1		104.448
			1	104.448
			1	104.448
11/08/2025	16:55:26.811	8		104.454
			8	104.454
			8	104.454
11/08/2025	16:55:25.008	1		104.426
			1	104.426
			1	104.426
11/08/2025	16:55:15.947	7		104.426
			7	104.426
			7	104.426
11/08/2025	16:54:48.523	28		104.444
			28	104.444
			28	104.444
11/08/2025	16:54:21.416	1		104.454
			1	104.454
			1	104.454
11/08/2025	16:54:18.799	3		104.436
			3	104.436
			3	104.436
11/08/2025	16:54:14.577	3		104.458
			3	104.458
			3	104.458
11/08/2025	16:54:05.932	19		104.436
			19	104.436
			19	104.436
11/08/2025	16:54:02.863	10		104.454
			10	104.454
			10	104.454
11/08/2025	16:53:28.612	4		104.454
			4	104.454
			4	104.454
11/08/2025	16:52:27.442	1		104.484
			1	104.484
			1	104.484
11/08/2025	16:51:36.017	3		104.464
			3	104.464
			3	104.464
11/08/2025	16:51:35.816	1		104.464
			1	104.464
			1	104.464
11/08/2025	16:50:07.467	2		104.426
			2	104.426
			2	104.426
11/08/2025	16:50:00.826	1		104.448
			1	104.448
			1	104.448
11/08/2025	16:49:57.406	2		104.422
			2	104.422
			2	104.422
11/08/2025	16:47:45.990	1		104.454
			1	104.454
			1	104.454
11/08/2025	16:47:24.867	6		104.468
			6	104.468
			6	104.468
11/08/2025	16:46:59.505	1		104.478
			1	104.478
			1	104.478
11/08/2025	16:46:19.157	3		104.486
			3	104.486
			3	104.486
11/08/2025	16:46:13.696	40		104.524
			40	104.524
			40	104.524
11/08/2025	16:46:13.318	115		104.524
			115	104.524
			115	104.524
11/08/2025	16:46:02.652	1		104.514
			1	104.514
			1	104.514
11/08/2025	16:45:53.116	1		104.508
			1	104.508
			1	104.508
11/08/2025	16:45:46.259	1		104.508
			1	104.508
			1	104.508
11/08/2025	16:45:36.700	2		104.504
			2	104.504
			2	104.504
11/08/2025	16:44:13.700	1		104.488
			1	104.488
			1	104.488
11/08/2025	16:43:18.054	1		104.472
			1	104.472
			1	104.472
11/08/2025	16:42:49.373	3		104.466
			3	104.466
			3	104.466
11/08/2025	16:42:31.974	1		104.504
			1	104.504
			1	104.504
11/08/2025	16:40:17.542	5		104.442
			5	104.442
			5	104.442
11/08/2025	16:39:32.331	3		104.474
			3	104.474
			3	104.474
11/08/2025	16:39:21.302	10		104.474
			10	104.474
			10	104.474
11/08/2025	16:39:16.069	7		104.474
			7	104.474
			7	104.474
11/08/2025	16:38:20.332	1		104.448
			1	104.448
			1	104.448
11/08/2025	16:38:02.384	5		104.464
			5	104.464
			5	104.464
11/08/2025	16:37:54.981	1		104.464
			1	104.464
			1	104.464
11/08/2025	16:37:48.040	3		104.458
			3	104.458
			3	104.458
11/08/2025	16:37:45.219	1		104.458
			1	104.458
			1	104.458
11/08/2025	16:37:11.813	1		104.422
			1	104.422
			1	104.422
11/08/2025	16:36:49.070	3		104.456
			3	104.456
			3	104.456
11/08/2025	16:36:22.108	1		104.454
			1	104.454
			1	104.454
11/08/2025	16:36:10.052	2		104.478
			2	104.478
			2	104.478
11/08/2025	16:35:15.583	5		104.474
			5	104.474
			5	104.474
11/08/2025	16:34:31.099	4		104.484
			4	104.484
			4	104.484
11/08/2025	16:33:06.488	5		104.452
			5	104.452
			5	104.452
11/08/2025	16:32:25.334	1		104.488
			1	104.488
			1	104.488
11/08/2025	16:31:57.756	1		104.474
			1	104.474
			1	104.474
11/08/2025	16:31:43.367	1		104.478
			1	104.478
			1	104.478
11/08/2025	16:31:07.647	2		104.426
			2	104.426
			2	104.426
11/08/2025	16:30:49.222	3		104.412
			3	104.412
			3	104.412
11/08/2025	16:30:28.501	288		104.458
			288	104.458
			288	104.458
11/08/2025	16:28:59.061	1		104.484
			1	104.484
			1	104.484
11/08/2025	16:27:55.871	5		104.454
			5	104.454
			5	104.454
11/08/2025	16:27:45.005	1		104.444
			1	104.444
			1	104.444
11/08/2025	16:26:53.921	10		104.434
			10	104.434
			10	104.434
11/08/2025	16:26:39.806	1		104.444
			1	104.444
			1	104.444
11/08/2025	16:26:38.400	3		104.444
			3	104.444
			3	104.444
11/08/2025	16:26:36.384	2		104.444
			2	104.444
			2	104.444
11/08/2025	16:25:48.593	3		104.432
			3	104.432
			3	104.432
11/08/2025	16:25:42.759	1		104.498
			1	104.498
			1	104.498
11/08/2025	16:25:28.634	4		104.468
			4	104.468
			4	104.468
11/08/2025	16:25:23.601	100		104.478
			100	104.478
			100	104.478
11/08/2025	16:25:06.439	1		104.458
			1	104.458
			1	104.458
11/08/2025	16:23:41.828	5		104.484
			5	104.484
			5	104.484
11/08/2025	16:23:30.754	1		104.492
			1	104.492
			1	104.492
11/08/2025	16:23:03.995	1		104.514
			1	104.514
			1	104.514
11/08/2025	16:22:44.181	2		104.508
			2	104.508
			2	104.508
11/08/2025	16:22:10.376	126		104.482
			126	104.482
			126	104.482
11/08/2025	16:21:01.632	90		104.51
			90	104.51
			90	104.51
11/08/2025	16:19:54.818	3		104.508
			3	104.508
			3	104.508
11/08/2025	16:18:57.516	14		104.478
			14	104.478
			14	104.478
11/08/2025	16:18:54.854	3		104.448
			3	104.448
			3	104.448
11/08/2025	16:18:07.659	3		104.454
			3	104.454
			3	104.454
11/08/2025	16:17:50.151	10		104.464
			10	104.464
			10	104.464
11/08/2025	16:17:39.073	4		104.458
			4	104.458
			4	104.458
11/08/2025	16:17:35.265	1		104.458
			1	104.458
			1	104.458
11/08/2025	16:16:33.990	1		104.422
			1	104.422
			1	104.422
11/08/2025	16:16:30.057	26		104.42
			26	104.42
			26	104.42
11/08/2025	16:15:59.404	50		104.42
			50	104.42
			50	104.42
11/08/2025	16:15:58.174	4		104.434
			4	104.434
			4	104.434
11/08/2025	16:15:31.209	2		104.418
			2	104.418
			2	104.418
11/08/2025	16:14:57.029	5		104.444
			5	104.444
			5	104.444
11/08/2025	16:14:45.760	10		104.426
			10	104.426
			10	104.426
11/08/2025	16:14:32.555	4		104.448
			4	104.448
			4	104.448
11/08/2025	16:11:24.177	6		104.478
			6	104.478
			6	104.478
11/08/2025	16:11:20.488	10		104.478
			10	104.478
			10	104.478
11/08/2025	16:10:36.297	1		104.488
			1	104.488
			1	104.488
11/08/2025	16:10:27.244	1		104.494
			1	104.494
			1	104.494
11/08/2025	16:10:20.802	3		104.462
			3	104.462
			3	104.462
11/08/2025	16:10:19.999	11		104.462
			11	104.462
			11	104.462
11/08/2025	16:10:14.765	5		104.462
			5	104.462
			5	104.462
11/08/2025	16:10:09.332	1		104.488
			1	104.488
			1	104.488
11/08/2025	16:10:08.126	1		104.454
			1	104.454
			1	104.454
11/08/2025	16:10:03.795	5		104.442
			5	104.442
			5	104.442
11/08/2025	16:09:39.143	6		104.494
			6	104.494
			6	104.494
11/08/2025	16:09:38.043	1		104.464
			1	104.464
			1	104.464
11/08/2025	16:08:51.146	10		104.444
			10	104.444
			10	104.444
11/08/2025	16:08:20.150	3		104.406
			3	104.406
			3	104.406
11/08/2025	16:08:09.683	2		104.454
			2	104.454
			2	104.454
11/08/2025	16:06:50.680	5		104.404
			5	104.404
			5	104.404
11/08/2025	16:06:28.624	1		104.428
			1	104.428
			1	104.428
11/08/2025	16:04:23.218	4		104.444
			4	104.444
			4	104.444
11/08/2025	16:03:54.371	1		104.378
			1	104.378
			1	104.378
11/08/2025	16:03:46.843	10		104.374
			10	104.374
			10	104.374
11/08/2025	16:03:25.631	1		104.378
			1	104.378
			1	104.378
11/08/2025	16:03:16.370	1		104.388
			1	104.388
			1	104.388
11/08/2025	16:03:15.767	1		104.384
			1	104.384
			1	104.384
11/08/2025	16:03:10.836	11		104.352
			11	104.352
			11	104.352
11/08/2025	16:02:57.554	32		104.352
			32	104.352
			32	104.352
11/08/2025	16:02:44.774	1		104.388
			1	104.388
			1	104.388
11/08/2025	16:02:42.428	48		104.398
			48	104.398
			48	104.398
11/08/2025	16:02:20.523	3		104.372
			3	104.372
			3	104.372
11/08/2025	16:02:20.126	3		104.372
			3	104.372
			3	104.372
11/08/2025	16:01:57.872	1		104.398
			1	104.398
			1	104.398
11/08/2025	16:01:44.496	1		104.384
			1	104.384
			1	104.384
11/08/2025	16:00:56.891	1		104.356
			1	104.356
			1	104.356
11/08/2025	16:00:19.054	8		104.388
			8	104.388
			8	104.388
11/08/2025	16:00:05.764	77		104.394
			77	104.394
			77	104.394
11/08/2025	15:59:48.847	1		104.394
			1	104.394
			1	104.394
11/08/2025	15:59:21.166	38		104.338
			38	104.338
			38	104.338
11/08/2025	15:59:05.085	1		104.344
			1	104.344
			1	104.344
11/08/2025	15:59:02.326	1		104.348
			1	104.348
			1	104.348
11/08/2025	15:58:56.229	10		104.354
			10	104.354
			10	104.354
11/08/2025	15:58:31.689	2		104.344
			2	104.344
			2	104.344
11/08/2025	15:58:19.111	3		104.322
			3	104.322
			3	104.322
11/08/2025	15:58:13.378	24		104.344
			24	104.344
			24	104.344
11/08/2025	15:58:10.232	1		104.334
			1	104.334
			1	104.334
11/08/2025	15:57:53.362	2		104.334
			2	104.334
			2	104.334
11/08/2025	15:57:36.663	1		104.334
			1	104.334
			1	104.334
11/08/2025	15:56:08.718	1		104.314
			1	104.314
			1	104.314
11/08/2025	15:55:48.299	3		104.282
			3	104.282
			3	104.282
11/08/2025	15:55:36.626	1		104.298
			1	104.298
			1	104.298
11/08/2025	15:55:35.621	240		104.298
			240	104.298
			240	104.298
11/08/2025	15:54:53.767	96		104.254
			96	104.254
			96	104.254
11/08/2025	15:54:44.812	2		104.258
			2	104.258
			2	104.258
11/08/2025	15:52:51.207	1		104.258
			1	104.258
			1	104.258
11/08/2025	15:52:48.795	3		104.236
			3	104.236
			3	104.236
11/08/2025	15:52:38.329	1		104.264
			1	104.264
			1	104.264
11/08/2025	15:52:18.907	1		104.236
			1	104.236
			1	104.236
11/08/2025	15:51:42.978	1		104.238
			1	104.238
			1	104.238
11/08/2025	15:51:15.191	20		104.242
			20	104.242
			20	104.242
11/08/2025	15:50:37.648	1		104.284
			1	104.284
			1	104.284
11/08/2025	15:50:05.042	1		104.314
			1	104.314
			1	104.314
11/08/2025	15:49:46.624	1		104.318
			1	104.318
			1	104.318
11/08/2025	15:49:16.435	1		104.314
			1	104.314
			1	104.314
11/08/2025	15:49:06.367	89		104.272
			89	104.272
			89	104.272
11/08/2025	15:47:53.248	10		104.278
			10	104.278
			10	104.278
11/08/2025	15:47:03.137	2		104.268
			2	104.268
			2	104.268
11/08/2025	15:46:36.885	50		104.254
			50	104.254
			50	104.254
11/08/2025	15:45:58.246	2		104.244
			2	104.244
			2	104.244
11/08/2025	15:45:42.055	1		104.254
			1	104.254
			1	104.254
11/08/2025	15:44:54.434	2		104.276
			2	104.276
			2	104.276
11/08/2025	15:44:54.034	1		104.304
			1	104.304
			1	104.304
11/08/2025	15:44:48.495	4		104.262
			4	104.262
			4	104.262
11/08/2025	15:44:46.985	15		104.278
			15	104.278
			15	104.278
11/08/2025	15:44:43.510	1		104.278
			1	104.278
			1	104.278
11/08/2025	15:44:40.561	1		104.288
			1	104.288
			1	104.288
11/08/2025	15:44:40.458	1		104.288
			1	104.288
			1	104.288
11/08/2025	15:44:25.969	1		104.298
			1	104.298
			1	104.298
11/08/2025	15:43:18.850	5		104.282
			5	104.282
			5	104.282
11/08/2025	15:43:17.746	6		104.304
			6	104.304
			6	104.304
11/08/2025	15:43:13.721	1		104.308
			1	104.308
			1	104.308
11/08/2025	15:42:59.941	1		104.328
			1	104.328
			1	104.328
11/08/2025	15:42:56.119	6		104.284
			6	104.284
			6	104.284
11/08/2025	15:42:48.470	1		104.278
			1	104.278
			1	104.278
11/08/2025	15:42:46.257	1		104.278
			1	104.278
			1	104.278
11/08/2025	15:42:32.680	6		104.252
			6	104.252
			6	104.252
11/08/2025	15:42:27.548	1		104.308
			1	104.308
			1	104.308
11/08/2025	15:42:10.950	1		104.284
			1	104.284
			1	104.284
11/08/2025	15:41:11.199	1		104.284
			1	104.284
			1	104.284
11/08/2025	15:40:51.788	1		104.308
			1	104.308
			1	104.308
11/08/2025	15:40:50.640	99		104.266
			99	104.266
			99	104.266
11/08/2025	15:40:48.568	1		104.304
			1	104.304
			1	104.304
11/08/2025	15:40:27.539	3		104.296
			3	104.296
			3	104.296
11/08/2025	15:39:54.548	2		104.334
			2	104.334
			2	104.334
11/08/2025	15:38:48.856	3		104.246
			3	104.246
			3	104.246
11/08/2025	15:38:29.358	2		104.284
			2	104.284
			2	104.284
11/08/2025	15:38:19.673	1		104.274
			1	104.274
			1	104.274
11/08/2025	15:38:13.641	174		104.256
			174	104.256
			174	104.256
11/08/2025	15:37:28.066	1		104.298
			1	104.298
			1	104.298
11/08/2025	15:37:24.737	4		104.298
			4	104.298
			4	104.298
11/08/2025	15:37:21.006	10		104.286
			10	104.286
			10	104.286
11/08/2025	15:37:09.860	3		104.274
			3	104.274
			3	104.274
11/08/2025	15:37:09.741	1		104.278
			1	104.278
			1	104.278
11/08/2025	15:36:51.178	1		104.266
			1	104.266
			1	104.266
11/08/2025	15:36:18.725	3		104.246
			3	104.246
			3	104.246

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: 105.4598 / Ask: 105.576
Volume: 30 718
+0.54%

Top 5 Turnover

Realtime Quotes
Last Update:
11/08/2025 @ 18:21:51

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice