Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1778

1668

95.488

Date	Time	Volume	Order Volume	Price
09/05/2025	21:41:09.337	1		95.488
			1	95.488
			1	95.488
09/05/2025	21:37:02.694	2		95.51
			2	95.51
			2	95.51
09/05/2025	21:31:06.586	15		95.45
			15	95.45
			15	95.45
09/05/2025	21:23:55.674	20		95.52
			20	95.52
			20	95.52
09/05/2025	21:13:03.388	2		95.582
			2	95.582
			2	95.582
09/05/2025	21:05:10.831	110		95.52
			110	95.52
			110	95.52
09/05/2025	21:03:57.146	1		95.524
			1	95.524
			1	95.524
09/05/2025	20:58:17.881	10		95.444
			10	95.444
			10	95.444
09/05/2025	20:58:03.755	3		95.378
			3	95.378
			3	95.378
09/05/2025	20:57:44.241	1		95.436
			1	95.436
			1	95.436
09/05/2025	20:57:09.112	1		95.436
			1	95.436
			1	95.436
09/05/2025	20:54:26.242	2		95.422
			2	95.422
			2	95.422
09/05/2025	20:54:18.495	10		95.414
			10	95.414
			10	95.414
09/05/2025	20:54:05.509	3		95.422
			3	95.422
			3	95.422
09/05/2025	20:49:11.359	1		95.40
			1	95.40
			1	95.40
09/05/2025	20:49:02.601	1		95.458
			1	95.458
			1	95.458
09/05/2025	20:43:23.759	3		95.312
			3	95.312
			3	95.312
09/05/2025	20:43:14.604	15		95.322
			15	95.322
			15	95.322
09/05/2025	20:42:52.945	2		95.40
			2	95.40
			2	95.40
09/05/2025	20:42:45.698	1		95.402
			1	95.402
			1	95.402
09/05/2025	20:42:17.980	24		95.33
			24	95.33
			24	95.33
09/05/2025	20:38:18.913	6		95.39
			6	95.39
			6	95.39
09/05/2025	20:37:51.744	1		95.366
			1	95.366
			1	95.366
09/05/2025	20:37:08.359	3		95.316
			3	95.316
			3	95.316
09/05/2025	20:35:21.908	4		95.38
			4	95.38
			4	95.38
09/05/2025	20:35:14.741	1		95.412
			1	95.412
			1	95.412
09/05/2025	20:33:08.151	1		95.398
			1	95.398
			1	95.398
09/05/2025	20:29:26.547	3		95.274
			3	95.274
			3	95.274
09/05/2025	20:29:00.484	1		95.338
			1	95.338
			1	95.338
09/05/2025	20:28:44.687	45		95.32
			45	95.32
			45	95.32
09/05/2025	20:25:26.951	200		95.386
			200	95.386
			200	95.386
09/05/2025	20:24:29.943	1		95.358
			1	95.358
			1	95.358
09/05/2025	20:23:33.274	3		95.34
			3	95.34
			3	95.34
09/05/2025	20:23:28.059	25		95.346
			25	95.346
			25	95.346
09/05/2025	20:19:40.281	1		95.336
			1	95.336
			1	95.336
09/05/2025	20:19:30.026	15		95.334
			15	95.334
			15	95.334
09/05/2025	20:18:57.505	1		95.286
			1	95.286
			1	95.286
09/05/2025	20:18:44.212	1		95.232
			1	95.232
			1	95.232
09/05/2025	20:17:00.711	3		95.40
			3	95.40
			3	95.40
09/05/2025	20:16:29.141	7		95.374
			7	95.374
			7	95.374
09/05/2025	20:16:10.826	1		95.442
			1	95.442
			1	95.442
09/05/2025	20:14:50.303	5		95.342
			5	95.342
			5	95.342
09/05/2025	20:11:48.775	1		95.382
			1	95.382
			1	95.382
09/05/2025	20:11:42.237	2		95.318
			2	95.318
			2	95.318
09/05/2025	20:11:03.378	1		95.376
			1	95.376
			1	95.376
09/05/2025	20:10:55.392	490		95.328
			490	95.328
			490	95.328
09/05/2025	20:10:55.326	3		95.328
			3	95.328
			3	95.328
09/05/2025	20:10:16.591	1		95.372
			1	95.372
			1	95.372
09/05/2025	20:09:00.114	10		95.404
			10	95.404
			10	95.404
09/05/2025	20:06:47.765	2		95.41
			2	95.41
			2	95.41
09/05/2025	20:05:23.397	209		95.364
			209	95.364
			209	95.364
09/05/2025	20:04:44.077	1		95.404
			1	95.404
			1	95.404
09/05/2025	20:04:16.509	1		95.408
			1	95.408
			1	95.408
09/05/2025	20:03:26.683	26		95.336
			26	95.336
			26	95.336
09/05/2025	20:03:10.278	1		95.406
			1	95.406
			1	95.406
09/05/2025	20:02:47.236	4		95.396
			4	95.396
			4	95.396
09/05/2025	20:02:46.435	3		95.344
			3	95.344
			3	95.344
09/05/2025	20:02:13.818	1		95.444
			1	95.444
			1	95.444
09/05/2025	20:02:07.449	102		95.452
			102	95.452
			102	95.452
09/05/2025	20:01:08.819	1		95.464
			1	95.464
			1	95.464
09/05/2025	20:00:59.504	3		95.456
			3	95.456
			3	95.456
09/05/2025	20:00:34.503	5		95.482
			5	95.482
			5	95.482
09/05/2025	19:59:18.534	2		95.472
			2	95.472
			2	95.472
09/05/2025	19:59:11.368	2		95.472
			2	95.472
			2	95.472
09/05/2025	19:57:28.549	2		95.444
			2	95.444
			2	95.444
09/05/2025	19:55:23.743	1		95.40
			1	95.40
			1	95.40
09/05/2025	19:55:15.585	3		95.332
			3	95.332
			3	95.332
09/05/2025	19:55:06.023	3		95.398
			3	95.398
			3	95.398
09/05/2025	19:55:03.907	1		95.392
			1	95.392
			1	95.392
09/05/2025	19:50:48.109	25		95.40
			25	95.40
			25	95.40
09/05/2025	19:50:41.948	1		95.404
			1	95.404
			1	95.404
09/05/2025	19:49:56.356	23		95.37
			23	95.37
			23	95.37
09/05/2025	19:48:35.546	1		95.436
			1	95.436
			1	95.436
09/05/2025	19:47:56.618	268		95.36
			268	95.36
			268	95.36
09/05/2025	19:47:37.887	1		95.44
			1	95.44
			1	95.44
09/05/2025	19:44:50.879	280		95.36
			280	95.36
			280	95.36
09/05/2025	19:42:57.088	2		95.376
			2	95.376
			2	95.376
09/05/2025	19:42:44.111	3		95.308
			3	95.308
			3	95.308
09/05/2025	19:42:07.984	1		95.344
			1	95.344
			1	95.344
09/05/2025	19:41:20.092	1		95.326
			1	95.326
			1	95.326
09/05/2025	19:41:07.108	1		95.328
			1	95.328
			1	95.328
09/05/2025	19:40:37.021	1		95.292
			1	95.292
			1	95.292
09/05/2025	19:39:33.714	1		95.228
			1	95.228
			1	95.228
09/05/2025	19:38:54.866	2		95.288
			2	95.288
			2	95.288
09/05/2025	19:38:35.337	3		95.202
			3	95.202
			3	95.202
09/05/2025	19:38:28.694	1		95.268
			1	95.268
			1	95.268
09/05/2025	19:35:27.127	105		95.236
			105	95.236
			105	95.236
09/05/2025	19:35:26.431	5		95.172
			5	95.172
			5	95.172
09/05/2025	19:35:23.474	10		95.242
			10	95.242
			10	95.242
09/05/2025	19:33:11.761	2		95.184
			2	95.184
			2	95.184
09/05/2025	19:33:03.825	1		95.192
			1	95.192
			1	95.192
09/05/2025	19:31:06.963	1		95.238
			1	95.238
			1	95.238
09/05/2025	19:29:40.919	1		95.292
			1	95.292
			1	95.292
09/05/2025	19:28:51.806	3		95.224
			3	95.224
			3	95.224
09/05/2025	19:28:09.329	6		95.318
			6	95.318
			6	95.318
09/05/2025	19:26:11.381	12		95.31
			12	95.31
			12	95.31
09/05/2025	19:25:59.515	2		95.258
			2	95.258
			2	95.258
09/05/2025	19:25:35.046	1		95.338
			1	95.338
			1	95.338
09/05/2025	19:24:56.117	6		95.292
			6	95.292
			6	95.292
09/05/2025	19:24:20.091	1		95.222
			1	95.222
			1	95.222
09/05/2025	19:23:47.881	1		95.236
			1	95.236
			1	95.236
09/05/2025	19:23:12.947	3		95.324
			3	95.324
			3	95.324
09/05/2025	19:22:29.135	11		95.20
			11	95.20
			11	95.20
09/05/2025	19:21:55.458	3		95.22
			3	95.22
			3	95.22
09/05/2025	19:21:22.432	1		95.252
			1	95.252
			1	95.252
09/05/2025	19:18:56.218	33		95.31
			33	95.31
			33	95.31
09/05/2025	19:18:43.839	1		95.314
			1	95.314
			1	95.314
09/05/2025	19:18:05.194	1		95.332
			1	95.332
			1	95.332
09/05/2025	19:15:30.953	2		95.272
			2	95.272
			2	95.272
09/05/2025	19:14:14.586	4		95.192
			4	95.192
			4	95.192
09/05/2025	19:14:04.222	3		95.278
			3	95.278
			3	95.278
09/05/2025	19:14:03.315	3		95.282
			3	95.282
			3	95.282
09/05/2025	19:13:48.557	1		95.236
			1	95.236
			1	95.236
09/05/2025	19:13:47.321	1		95.302
			1	95.302
			1	95.302
09/05/2025	19:12:07.406	4		95.316
			4	95.316
			4	95.316
09/05/2025	19:12:06.805	1		95.314
			1	95.314
			1	95.314
09/05/2025	19:09:29.155	3		95.16
			3	95.16
			3	95.16
09/05/2025	19:08:51.814	1		95.20
			1	95.20
			1	95.20
09/05/2025	19:07:09.061	1		95.212
			1	95.212
			1	95.212
09/05/2025	19:05:30.834	5		95.152
			5	95.152
			5	95.152
09/05/2025	19:04:30.151	5		95.206
			5	95.206
			5	95.206
09/05/2025	19:04:09.823	10		95.222
			10	95.222
			10	95.222
09/05/2025	19:03:27.260	3		95.21
			3	95.21
			3	95.21
09/05/2025	19:03:12.667	1		95.196
			1	95.196
			1	95.196
09/05/2025	19:01:32.446	6		95.234
			6	95.234
			6	95.234
09/05/2025	19:01:29.822	1		95.166
			1	95.166
			1	95.166
09/05/2025	19:01:13.823	3		95.152
			3	95.152
			3	95.152
09/05/2025	19:00:51.576	1		95.20
			1	95.20
			1	95.20
09/05/2025	18:59:05.918	1		95.198
			1	95.198
			1	95.198
09/05/2025	18:55:11.534	5		95.264
			5	95.264
			5	95.264
09/05/2025	18:55:08.872	1		95.26
			1	95.26
			1	95.26
09/05/2025	18:55:01.327	1		95.252
			1	95.252
			1	95.252
09/05/2025	18:53:08.857	2		95.16
			2	95.16
			2	95.16
09/05/2025	18:53:00.503	3		95.096
			3	95.096
			3	95.096
09/05/2025	18:52:39.483	6		95.152
			6	95.152
			6	95.152
09/05/2025	18:52:25.298	3		95.132
			3	95.132
			3	95.132
09/05/2025	18:51:55.220	1		95.086
			1	95.086
			1	95.086
09/05/2025	18:51:43.047	1		95.144
			1	95.144
			1	95.144
09/05/2025	18:50:15.502	2		95.138
			2	95.138
			2	95.138
09/05/2025	18:49:08.569	1		95.118
			1	95.118
			1	95.118
09/05/2025	18:49:08.487	11		95.118
			11	95.118
			11	95.118
09/05/2025	18:48:23.086	2		95.194
			2	95.194
			2	95.194
09/05/2025	18:47:58.061	300		95.198
			300	95.198
			300	95.198
09/05/2025	18:47:57.333	1		95.136
			1	95.136
			1	95.136
09/05/2025	18:46:36.222	11		95.116
			11	95.116
			11	95.116
09/05/2025	18:46:35.826	1		95.182
			1	95.182
			1	95.182
09/05/2025	18:46:16.804	3		95.148
			3	95.148
			3	95.148
09/05/2025	18:45:50.953	1		95.118
			1	95.118
			1	95.118
09/05/2025	18:44:14.746	1		95.246
			1	95.246
			1	95.246
09/05/2025	18:42:27.885	1		95.272
			1	95.272
			1	95.272
09/05/2025	18:41:17.345	3		95.222
			3	95.222
			3	95.222
09/05/2025	18:40:39.421	3		95.25
			3	95.25
			3	95.25
09/05/2025	18:39:08.876	1		95.282
			1	95.282
			1	95.282
09/05/2025	18:37:47.168	1		95.328
			1	95.328
			1	95.328
09/05/2025	18:37:35.896	2		95.314
			2	95.314
			2	95.314
09/05/2025	18:37:05.605	1		95.328
			1	95.328
			1	95.328
09/05/2025	18:36:35.729	2		95.244
			2	95.244
			2	95.244
09/05/2025	18:36:24.058	1		95.304
			1	95.304
			1	95.304
09/05/2025	18:35:58.822	1		95.264
			1	95.264
			1	95.264
09/05/2025	18:35:39.374	8		95.196
			8	95.196
			8	95.196
09/05/2025	18:33:36.972	56		95.138
			56	95.138
			56	95.138
09/05/2025	18:31:37.644	5		95.244
			5	95.244
			5	95.244
09/05/2025	18:31:29.797	3		95.174
			3	95.174
			3	95.174
09/05/2025	18:31:09.076	1		95.278
			1	95.278
			1	95.278
09/05/2025	18:30:49.153	1		95.226
			1	95.226
			1	95.226
09/05/2025	18:29:23.820	1		95.254
			1	95.254
			1	95.254
09/05/2025	18:29:06.624	16		95.244
			16	95.244
			16	95.244
09/05/2025	18:28:41.662	1		95.232
			1	95.232
			1	95.232
09/05/2025	18:28:16.801	2		95.242
			2	95.242
			2	95.242
09/05/2025	18:27:38.960	34		95.174
			34	95.174
			34	95.174
09/05/2025	18:27:19.939	3		95.182
			3	95.182
			3	95.182
09/05/2025	18:26:47.129	3		95.258
			3	95.258
			3	95.258
09/05/2025	18:23:40.993	7		95.296
			7	95.296
			7	95.296
09/05/2025	18:19:39.240	1		95.254
			1	95.254
			1	95.254
09/05/2025	18:18:19.238	9		95.216
			9	95.216
			9	95.216
09/05/2025	18:16:57.718	1		95.184
			1	95.184
			1	95.184
09/05/2025	18:16:26.523	2		95.168
			2	95.168
			2	95.168
09/05/2025	18:16:08.391	3		95.192
			3	95.192
			3	95.192
09/05/2025	18:15:43.948	1		95.248
			1	95.248
			1	95.248
09/05/2025	18:15:42.942	1		95.256
			1	95.256
			1	95.256
09/05/2025	18:14:15.712	1		95.246
			1	95.246
			1	95.246
09/05/2025	18:13:24.293	2		95.15
			2	95.15
			2	95.15
09/05/2025	18:10:37.459	3		95.23
			3	95.23
			3	95.23
09/05/2025	18:10:31.419	2		95.232
			2	95.232
			2	95.232
09/05/2025	18:09:44.833	1		95.248
			1	95.248
			1	95.248
09/05/2025	18:09:09.308	3		95.212
			3	95.212
			3	95.212
09/05/2025	18:08:35.615	1		95.276
			1	95.276
			1	95.276
09/05/2025	18:08:15.077	3		95.206
			3	95.206
			3	95.206
09/05/2025	18:07:10.178	3		95.322
			3	95.322
			3	95.322
09/05/2025	18:07:02.630	2		95.31
			2	95.31
			2	95.31
09/05/2025	18:05:38.582	1		95.242
			1	95.242
			1	95.242
09/05/2025	18:05:07.081	1		95.198
			1	95.198
			1	95.198
09/05/2025	18:04:49.988	2		95.144
			2	95.144
			2	95.144
09/05/2025	18:03:33.105	3		95.23
			3	95.23
			3	95.23
09/05/2025	18:03:20.033	1		95.308
			1	95.308
			1	95.308
09/05/2025	18:03:14.601	1		95.332
			1	95.332
			1	95.332
09/05/2025	18:02:51.462	1		95.346
			1	95.346
			1	95.346
09/05/2025	18:01:25.807	4		95.326
			4	95.326
			4	95.326
09/05/2025	18:01:22.992	2		95.404
			2	95.404
			2	95.404
09/05/2025	18:01:10.107	1		95.396
			1	95.396
			1	95.396
09/05/2025	18:00:48.169	3		95.342
			3	95.342
			3	95.342
09/05/2025	18:00:29.754	1		95.43
			1	95.43
			1	95.43
09/05/2025	17:59:12.781	1		95.452
			1	95.452
			1	95.452
09/05/2025	17:58:50.542	2		95.434
			2	95.434
			2	95.434
09/05/2025	17:58:41.681	2		95.434
			2	95.434
			2	95.434
09/05/2025	17:57:21.906	9		95.366
			9	95.366
			9	95.366
09/05/2025	17:56:41.429	3		95.36
			3	95.36
			3	95.36
09/05/2025	17:56:00.567	1		95.40
			1	95.40
			1	95.40
09/05/2025	17:54:26.066	4		95.438
			4	95.438
			4	95.438
09/05/2025	17:51:48.174	7		95.408
			7	95.408
			7	95.408
09/05/2025	17:51:47.471	1		95.408
			1	95.408
			1	95.408
09/05/2025	17:49:03.631	3		95.278
			3	95.278
			3	95.278
09/05/2025	17:49:01.720	1		95.356
			1	95.356
			1	95.356
09/05/2025	17:48:40.796	2		95.376
			2	95.376
			2	95.376
09/05/2025	17:46:24.260	3		95.346
			3	95.346
			3	95.346
09/05/2025	17:46:03.225	1		95.374
			1	95.374
			1	95.374
09/05/2025	17:45:45.062	5		95.336
			5	95.336
			5	95.336
09/05/2025	17:43:45.468	3		95.242
			3	95.242
			3	95.242
09/05/2025	17:43:38.524	6		95.282
			6	95.282
			6	95.282
09/05/2025	17:42:46.066	20		95.294
			20	95.294
			20	95.294
09/05/2025	17:41:31.944	1		95.29
			1	95.29
			1	95.29
09/05/2025	17:39:31.411	1		95.316
			1	95.316
			1	95.316
09/05/2025	17:39:08.174	1		95.35
			1	95.35
			1	95.35
09/05/2025	17:38:55.699	2		95.272
			2	95.272
			2	95.272
09/05/2025	17:38:15.358	3		95.332
			3	95.332
			3	95.332
09/05/2025	17:38:09.316	3		95.268
			3	95.268
			3	95.268
09/05/2025	17:38:00.773	10		95.342
			10	95.342
			10	95.342
09/05/2025	17:37:38.627	2		95.32
			2	95.32
			2	95.32
09/05/2025	17:36:06.960	1		95.374
			1	95.374
			1	95.374
09/05/2025	17:34:55.657	1		95.374
			1	95.374
			1	95.374
09/05/2025	17:34:26.764	1		95.338
			1	95.338
			1	95.338
09/05/2025	17:34:21.434	2		95.308
			2	95.308
			2	95.308
09/05/2025	17:34:01.418	2		95.264
			2	95.264
			2	95.264
09/05/2025	17:33:54.861	20		95.25
			20	95.25
			20	95.25
09/05/2025	17:33:19.451	3		95.206
			3	95.206
			3	95.206
09/05/2025	17:32:49.665	2		95.272
			2	95.272
			2	95.272
09/05/2025	17:32:30.369	6		95.276
			6	95.276
			6	95.276
09/05/2025	17:32:15.641	1		95.268
			1	95.268
			1	95.268
09/05/2025	17:32:03.460	1		95.236
			1	95.236
			1	95.236
09/05/2025	17:32:03.361	1		95.236
			1	95.236
			1	95.236
09/05/2025	17:31:53.905	3		95.194
			3	95.194
			3	95.194
09/05/2025	17:31:19.808	1		95.292
			1	95.292
			1	95.292
09/05/2025	17:30:00.305	4		95.284
			4	95.284
			4	95.284
09/05/2025	17:28:31.448	1		95.286
			1	95.286
			1	95.286
09/05/2025	17:28:18.174	2		95.268
			2	95.268
			2	95.268
09/05/2025	17:28:11.238	1		95.28
			1	95.28
			1	95.28
09/05/2025	17:27:35.020	3		95.302
			3	95.302
			3	95.302
09/05/2025	17:26:57.853	2		95.254
			2	95.254
			2	95.254
09/05/2025	17:26:12.088	4		95.242
			4	95.242
			4	95.242
09/05/2025	17:25:45.633	2		95.274
			2	95.274
			2	95.274
09/05/2025	17:25:32.760	3		95.25
			3	95.25
			3	95.25
09/05/2025	17:25:20.485	3		95.346
			3	95.346
			3	95.346
09/05/2025	17:23:06.389	1		95.252
			1	95.252
			1	95.252
09/05/2025	17:22:27.352	3		95.274
			3	95.274
			3	95.274
09/05/2025	17:21:35.964	3		95.274
			3	95.274
			3	95.274
09/05/2025	17:21:14.319	3		95.282
			3	95.282
			3	95.282
09/05/2025	17:20:52.231	24		95.32
			24	95.32
			24	95.32
09/05/2025	17:20:52.170	2		95.346
			2	95.346
			2	95.346
09/05/2025	17:20:00.549	9		95.358
			9	95.358
			9	95.358
09/05/2025	17:17:33.913	3		95.376
			3	95.376
			3	95.376
09/05/2025	17:15:39.142	2		95.276
			2	95.276
			2	95.276
09/05/2025	17:15:29.990	3		95.286
			3	95.286
			3	95.286
09/05/2025	17:15:28.378	1		95.324
			1	95.324
			1	95.324
09/05/2025	17:15:26.971	1		95.328
			1	95.328
			1	95.328
09/05/2025	17:15:17.913	16		95.328
			16	95.328
			16	95.328
09/05/2025	17:13:08.517	5		95.266
			5	95.266
			5	95.266
09/05/2025	17:13:03.384	3		95.252
			3	95.252
			3	95.252
09/05/2025	17:12:38.738	3		95.234
			3	95.234
			3	95.234
09/05/2025	17:12:32.305	3		95.28
			3	95.28
			3	95.28
09/05/2025	17:12:26.365	7		95.288
			7	95.288
			7	95.288
09/05/2025	17:12:22.745	6		95.268
			6	95.268
			6	95.268
09/05/2025	17:12:12.083	1		95.33
			1	95.33
			1	95.33
09/05/2025	17:11:32.043	20		95.272
			20	95.272
			20	95.272
09/05/2025	17:10:34.767	1		95.368
			1	95.368
			1	95.368
09/05/2025	17:10:18.359	3		95.356
			3	95.356
			3	95.356
09/05/2025	17:10:17.251	2		95.382
			2	95.382
			2	95.382
09/05/2025	17:10:12.116	5		95.394
			5	95.394
			5	95.394
09/05/2025	17:08:32.813	3		95.408
			3	95.408
			3	95.408
09/05/2025	17:08:21.137	2		95.39
			2	95.39
			2	95.39
09/05/2025	17:08:14.517	1 600		95.36
			1 600	95.36
			1 600	95.36
09/05/2025	17:08:12.077	1		95.394
			1	95.394
			1	95.394
09/05/2025	17:07:54.357	3		95.33
			3	95.33
			3	95.33
09/05/2025	17:07:54.153	1		95.364
			1	95.364
			1	95.364
09/05/2025	17:07:44.294	2		95.36
			2	95.36
			2	95.36
09/05/2025	17:07:35.640	4		95.364
			4	95.364
			4	95.364
09/05/2025	17:06:04.186	1		95.346
			1	95.346
			1	95.346
09/05/2025	17:05:15.896	1		95.352
			1	95.352
			1	95.352
09/05/2025	17:04:40.779	3		95.326
			3	95.326
			3	95.326
09/05/2025	17:04:06.069	1		95.41
			1	95.41
			1	95.41
09/05/2025	17:03:35.676	3		95.35
			3	95.35
			3	95.35
09/05/2025	17:02:56.229	11		95.29
			11	95.29
			11	95.29
09/05/2025	17:02:36.800	11		95.312
			11	95.312
			11	95.312
09/05/2025	17:02:24.721	4		95.284
			4	95.284
			4	95.284
09/05/2025	17:01:55.744	1		95.296
			1	95.296
			1	95.296
09/05/2025	17:01:34.117	3		95.312
			3	95.312
			3	95.312
09/05/2025	17:00:51.558	3		95.262
			3	95.262
			3	95.262
09/05/2025	17:00:12.128	2		95.30
			2	95.30
			2	95.30
09/05/2025	17:00:01.256	3		95.298
			3	95.298
			3	95.298
09/05/2025	16:59:53.035	10		95.27
			10	95.27
			10	95.27
09/05/2025	16:59:29.053	1		95.292
			1	95.292
			1	95.292
09/05/2025	16:57:19.642	3		95.134
			3	95.134
			3	95.134
09/05/2025	16:56:49.153	2		95.204
			2	95.204
			2	95.204
09/05/2025	16:56:32.635	3		95.158
			3	95.158
			3	95.158
09/05/2025	16:56:32.544	2		95.218
			2	95.218
			2	95.218
09/05/2025	16:55:59.333	1		95.192
			1	95.192
			1	95.192
09/05/2025	16:54:06.225	2		95.108
			2	95.108
			2	95.108
09/05/2025	16:53:13.696	2		95.248
			2	95.248
			2	95.248
09/05/2025	16:52:59.564	15		95.27
			15	95.27
			15	95.27
09/05/2025	16:51:16.664	2		95.206
			2	95.206
			2	95.206
09/05/2025	16:50:47.179	1		95.166
			1	95.166
			1	95.166
09/05/2025	16:50:26.351	5		95.144
			5	95.144
			5	95.144
09/05/2025	16:50:18.002	1		95.168
			1	95.168
			1	95.168
09/05/2025	16:50:11.764	1		95.148
			1	95.148
			1	95.148
09/05/2025	16:49:49.515	1		95.162
			1	95.162
			1	95.162
09/05/2025	16:49:27.281	4		95.134
			4	95.134
			4	95.134
09/05/2025	16:49:18.727	77		95.16
			77	95.16
			77	95.16
09/05/2025	16:48:58.909	3		95.136
			3	95.136
			3	95.136
09/05/2025	16:47:49.564	2		95.062
			2	95.062
			2	95.062
09/05/2025	16:45:57.649	1		95.132
			1	95.132
			1	95.132
09/05/2025	16:45:24.140	5		95.148
			5	95.148
			5	95.148
09/05/2025	16:45:09.141	6		95.162
			6	95.162
			6	95.162
09/05/2025	16:44:38.354	1		95.096
			1	95.096
			1	95.096
09/05/2025	16:43:10.921	55		95.092
			55	95.092
			55	95.092
09/05/2025	16:42:18.098	4		94.90
			4	94.90
			4	94.90
09/05/2025	16:42:00.790	1		94.988
			1	94.988
			1	94.988
09/05/2025	16:41:53.449	2		94.948
			2	94.948
			2	94.948
09/05/2025	16:41:43.482	3		94.926
			3	94.926
			3	94.926
09/05/2025	16:40:54.510	4		94.952
			4	94.952
			4	94.952
09/05/2025	16:39:27.567	80		94.898
			80	94.898
			80	94.898
09/05/2025	16:39:08.440	2		94.832
			2	94.832
			2	94.832
09/05/2025	16:38:37.049	1		94.914
			1	94.914
			1	94.914
09/05/2025	16:38:23.157	2		94.898
			2	94.898
			2	94.898
09/05/2025	16:38:07.790	5		94.88
			5	94.88
			5	94.88
09/05/2025	16:37:12.622	9		94.894
			9	94.894
			9	94.894

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: 95.9353 / Ask: 96.0891
Volume: 23 837
-0.18%

Top 5 Turnover

Realtime Quotes
Last Update:
09/05/2025 @ 21:47:01

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice