Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3497

3208

100.4758

Date	Time	Volume	Order Volume	Price
14/05/2025	20:14:50.644	3		100.4758
			3	100.4758
			3	100.4758
14/05/2025	20:14:36.652	11		100.6374
			11	100.6374
			11	100.6374
14/05/2025	20:14:29.017	1		100.6287
			1	100.6287
			1	100.6287
14/05/2025	20:14:28.908	3		100.6287
			3	100.6287
			3	100.6287
14/05/2025	20:14:18.314	49		100.62
			35	100.62
			14	100.62
			49	100.62
14/05/2025	20:14:16.224	1		100.6334
			1	100.6334
			1	100.6334
14/05/2025	20:14:15.620	2		100.6287
			2	100.6287
			2	100.6287
14/05/2025	20:14:02.936	2		100.6249
			2	100.6249
			2	100.6249
14/05/2025	20:13:57.303	1		100.6318
			1	100.6318
			1	100.6318
14/05/2025	20:12:01.406	30		100.45
			30	100.45
			30	100.45
14/05/2025	20:11:48.525	1		100.6025
			1	100.6025
			1	100.6025
14/05/2025	20:11:36.758	4		100.5873
			4	100.5873
			4	100.5873
14/05/2025	20:11:21.358	1		100.4121
			1	100.4121
			1	100.4121
14/05/2025	20:10:48.360	30		100.4389
			30	100.4389
			30	100.4389
14/05/2025	20:10:38.997	3		100.4366
			3	100.4366
			3	100.4366
14/05/2025	20:10:38.193	5		100.6019
			5	100.6019
			5	100.6019
14/05/2025	20:10:08.209	1		100.6589
			1	100.6589
			1	100.6589
14/05/2025	20:08:34.407	1		100.6263
			1	100.6263
			1	100.6263
14/05/2025	20:08:33.819	4		100.6263
			4	100.6263
			4	100.6263
14/05/2025	20:08:27.666	6		100.6225
			6	100.6225
			6	100.6225
14/05/2025	20:06:50.265	2		100.472
			2	100.472
			2	100.472
14/05/2025	20:06:31.448	5		100.6576
			5	100.6576
			5	100.6576
14/05/2025	20:06:11.329	7		100.6496
			7	100.6496
			7	100.6496
14/05/2025	20:06:07.910	1		100.6467
			1	100.6467
			1	100.6467
14/05/2025	20:05:55.134	1		100.6617
			1	100.6617
			1	100.6617
14/05/2025	20:05:32.500	50		100.64
			50	100.64
			50	100.64
14/05/2025	20:03:03.975	4		100.4084
			4	100.4084
			4	100.4084
14/05/2025	20:02:59.550	1		100.5663
			1	100.5663
			1	100.5663
14/05/2025	20:02:34.997	1		100.5672
			1	100.5672
			1	100.5672
14/05/2025	20:02:29.668	1		100.5775
			1	100.5775
			1	100.5775
14/05/2025	20:02:27.350	5		100.5752
			5	100.5752
			5	100.5752
14/05/2025	20:01:42.385	1		100.3878
			1	100.3878
			1	100.3878
14/05/2025	20:01:02.739	1		100.5459
			1	100.5459
			1	100.5459
14/05/2025	20:00:31.145	42		100.5503
			42	100.5503
			42	100.5503
14/05/2025	20:00:03.273	20		100.5465
			20	100.5465
			20	100.5465
14/05/2025	19:59:42.041	1		100.3817
			1	100.3817
			1	100.3817
14/05/2025	19:59:11.159	2		100.5349
			2	100.5349
			2	100.5349
14/05/2025	19:59:05.920	1		100.3699
			1	100.3699
			1	100.3699
14/05/2025	19:59:05.217	1		100.5307
			1	100.5307
			1	100.5307
14/05/2025	19:58:59.279	5		100.3656
			5	100.3656
			5	100.3656
14/05/2025	19:58:39.764	1		100.5197
			1	100.5197
			1	100.5197
14/05/2025	19:58:27.187	1		100.5206
			1	100.5206
			1	100.5206
14/05/2025	19:58:20.951	1		100.5253
			1	100.5253
			1	100.5253
14/05/2025	19:58:15.920	1		100.5253
			1	100.5253
			1	100.5253
14/05/2025	19:57:15.242	10		100.5394
			10	100.5394
			10	100.5394
14/05/2025	19:57:01.955	2		100.5343
			2	100.5343
			2	100.5343
14/05/2025	19:56:54.417	1		100.5327
			1	100.5327
			1	100.5327
14/05/2025	19:56:15.263	1		100.5007
			1	100.5007
			1	100.5007
14/05/2025	19:56:14.864	5		100.5007
			5	100.5007
			5	100.5007
14/05/2025	19:56:13.457	3		100.3442
			3	100.3442
			3	100.3442
14/05/2025	19:56:04.995	1		100.5077
			1	100.5077
			1	100.5077
14/05/2025	19:55:30.871	1		100.5347
			1	100.5347
			1	100.5347
14/05/2025	19:55:23.122	8		100.5426
			8	100.5426
			8	100.5426
14/05/2025	19:54:33.634	1		100.5602
			1	100.5602
			1	100.5602
14/05/2025	19:54:13.484	1		100.5564
			1	100.5564
			1	100.5564
14/05/2025	19:54:00.304	1		100.5607
			1	100.5607
			1	100.5607
14/05/2025	19:53:23.572	2		100.5775
			2	100.5775
			2	100.5775
14/05/2025	19:53:13.000	1		100.5926
			1	100.5926
			1	100.5926
14/05/2025	19:52:53.476	10		100.5881
			10	100.5881
			10	100.5881
14/05/2025	19:52:52.170	1		100.5881
			1	100.5881
			1	100.5881
14/05/2025	19:52:46.440	3		100.4216
			3	100.4216
			3	100.4216
14/05/2025	19:52:42.816	1		100.5864
			1	100.5864
			1	100.5864
14/05/2025	19:51:57.326	2		100.4009
			2	100.4009
			2	100.4009
14/05/2025	19:51:54.109	1		100.5595
			1	100.5595
			1	100.5595
14/05/2025	19:51:07.414	5		100.5926
			5	100.5926
			5	100.5926
14/05/2025	19:50:05.640	1		100.3542
			1	100.3542
			1	100.3542
14/05/2025	19:49:19.856	110		100.5116
			110	100.5116
			110	100.5116
14/05/2025	19:49:10.706	3		100.4888
			3	100.4888
			3	100.4888
14/05/2025	19:48:43.529	1		100.514
			1	100.514
			1	100.514
14/05/2025	19:47:59.861	4		100.3166
			4	100.3166
			4	100.3166
14/05/2025	19:47:45.867	1		100.4804
			1	100.4804
			1	100.4804
14/05/2025	19:47:34.801	1		100.5031
			1	100.5031
			1	100.5031
14/05/2025	19:47:32.980	1		100.504
			1	100.504
			1	100.504
14/05/2025	19:47:30.367	1		100.4993
			1	100.4993
			1	100.4993
14/05/2025	19:46:19.410	1		100.4857
			1	100.4857
			1	100.4857
14/05/2025	19:46:10.056	1		100.4765
			1	100.4765
			1	100.4765
14/05/2025	19:45:48.412	1		100.4942
			1	100.4942
			1	100.4942
14/05/2025	19:45:41.275	6		100.3383
			6	100.3383
			6	100.3383
14/05/2025	19:43:44.818	1		100.5037
			1	100.5037
			1	100.5037
14/05/2025	19:43:37.674	2		100.5084
			2	100.5084
			2	100.5084
14/05/2025	19:43:14.221	3		100.3496
			3	100.3496
			3	100.3496
14/05/2025	19:42:44.435	1		100.501
			1	100.501
			1	100.501
14/05/2025	19:41:42.129	2		100.3239
			2	100.3239
			2	100.3239
14/05/2025	19:41:39.119	1		100.487
			1	100.487
			1	100.487
14/05/2025	19:40:57.037	1		100.4939
			1	100.4939
			1	100.4939
14/05/2025	19:40:48.581	1		100.5057
			1	100.5057
			1	100.5057
14/05/2025	19:39:51.013	3		100.3264
			3	100.3264
			3	100.3264
14/05/2025	19:39:34.910	14		100.4762
			14	100.4762
			14	100.4762
14/05/2025	19:39:32.808	10		100.4749
			10	100.4749
			10	100.4749
14/05/2025	19:39:22.424	2		100.4744
			2	100.4744
			2	100.4744
14/05/2025	19:38:29.774	51		100.4518
			51	100.4518
			51	100.4518
14/05/2025	19:37:17.708	1		100.4203
			1	100.4203
			1	100.4203
14/05/2025	19:37:16.803	1		100.4234
			1	100.4234
			1	100.4234
14/05/2025	19:37:06.739	1		100.4214
			1	100.4214
			1	100.4214
14/05/2025	19:37:05.833	3		100.2641
			3	100.2641
			3	100.2641
14/05/2025	19:36:45.813	3		100.3988
			3	100.3988
			3	100.3988
14/05/2025	19:36:23.672	1		100.4203
			1	100.4203
			1	100.4203
14/05/2025	19:36:14.914	1		100.4198
			1	100.4198
			1	100.4198
14/05/2025	19:36:07.167	1		100.4153
			1	100.4153
			1	100.4153
14/05/2025	19:35:43.503	2		100.4153
			2	100.4153
			2	100.4153
14/05/2025	19:35:02.343	1		100.3502
			1	100.3502
			1	100.3502
14/05/2025	19:34:58.116	1		100.1888
			1	100.1888
			1	100.1888
14/05/2025	19:34:44.337	3		100.3625
			3	100.3625
			3	100.3625
14/05/2025	19:34:29.298	2		100.1992
			2	100.1992
			2	100.1992
14/05/2025	19:34:04.181	1		100.1934
			1	100.1934
			1	100.1934
14/05/2025	19:32:38.312	2		100.1766
			2	100.1766
			2	100.1766
14/05/2025	19:32:32.676	3		100.3455
			3	100.3455
			3	100.3455
14/05/2025	19:31:19.723	1		100.3441
			1	100.3441
			1	100.3441
14/05/2025	19:30:02.112	1		100.1658
			1	100.1658
			1	100.1658
14/05/2025	19:29:15.612	1		100.3311
			1	100.3311
			1	100.3311
14/05/2025	19:27:29.531	1		100.1137
			1	100.1137
			1	100.1137
14/05/2025	19:27:19.164	5		100.2473
			5	100.2473
			5	100.2473
14/05/2025	19:25:51.620	1		100.2115
			1	100.2115
			1	100.2115
14/05/2025	19:25:05.630	6		100.2368
			6	100.2368
			6	100.2368
14/05/2025	19:24:56.573	15		100.2426
			15	100.2426
			15	100.2426
14/05/2025	19:24:53.248	3		100.0817
			3	100.0817
			3	100.0817
14/05/2025	19:24:31.004	1		100.2368
			1	100.2368
			1	100.2368
14/05/2025	19:24:18.630	4		100.2621
			4	100.2621
			4	100.2621
14/05/2025	19:24:12.796	9		100.2625
			9	100.2625
			9	100.2625
14/05/2025	19:24:07.267	10		100.2596
			10	100.2596
			10	100.2596
14/05/2025	19:23:07.400	2		100.2387
			2	100.2387
			2	100.2387
14/05/2025	19:22:44.256	1		100.2304
			1	100.2304
			1	100.2304
14/05/2025	19:22:06.515	5		100.2981
			5	100.2981
			5	100.2981
14/05/2025	19:21:53.427	3		100.2922
			3	100.2922
			3	100.2922
14/05/2025	19:21:19.300	4		100.3097
			4	100.3097
			4	100.3097
14/05/2025	19:19:48.177	2		100.4076
			2	100.4076
			2	100.4076
14/05/2025	19:19:24.728	2		100.3793
			2	100.3793
			2	100.3793
14/05/2025	19:19:14.160	1		100.3725
			1	100.3725
			1	100.3725
14/05/2025	19:19:08.224	6		100.3672
			6	100.3672
			6	100.3672
14/05/2025	19:19:00.482	1		100.1983
			1	100.1983
			1	100.1983
14/05/2025	19:18:34.014	19		100.1898
			19	100.1898
			19	100.1898
14/05/2025	19:18:17.602	58		100.3484
			58	100.3484
			58	100.3484
14/05/2025	19:17:55.753	3		100.3627
			3	100.3627
			3	100.3627
14/05/2025	19:16:39.469	5		100.2696
			5	100.2696
			5	100.2696
14/05/2025	19:15:45.420	130		100.3129
			130	100.3129
			130	100.3129
14/05/2025	19:14:41.001	1		100.486
			1	100.486
			1	100.486
14/05/2025	19:14:29.431	1		100.4929
			1	100.4929
			1	100.4929
14/05/2025	19:14:12.820	1		100.4704
			1	100.4704
			1	100.4704
14/05/2025	19:13:22.909	1		100.3189
			1	100.3189
			1	100.3189
14/05/2025	19:13:08.011	1		100.4931
			1	100.4931
			1	100.4931
14/05/2025	19:12:40.023	3		100.354
			3	100.354
			3	100.354
14/05/2025	19:12:25.999	3		100.5345
			3	100.5345
			3	100.5345
14/05/2025	19:12:20.701	1		100.543
			1	100.543
			1	100.543
14/05/2025	19:12:17.782	4		100.5387
			4	100.5387
			4	100.5387
14/05/2025	19:12:10.137	7		100.5331
			7	100.5331
			7	100.5331
14/05/2025	19:12:01.482	1		100.5179
			1	100.5179
			1	100.5179
14/05/2025	19:11:50.905	1		100.5132
			1	100.5132
			1	100.5132
14/05/2025	19:11:17.796	4		100.3581
			4	100.3581
			4	100.3581
14/05/2025	19:11:12.673	5		100.5189
			5	100.5189
			5	100.5189
14/05/2025	19:11:12.366	45		100.3581
			45	100.3581
			45	100.3581
14/05/2025	19:11:01.200	2		100.531
			2	100.531
			2	100.531
14/05/2025	19:11:01.102	4		100.531
			4	100.531
			4	100.531
14/05/2025	19:10:47.207	398		100.5448
			398	100.5448
			398	100.5448
14/05/2025	19:10:08.143	10		100.5517
			10	100.5517
			10	100.5517
14/05/2025	19:09:52.447	1		100.5553
			1	100.5553
			1	100.5553
14/05/2025	19:09:12.300	1		100.5604
			1	100.5604
			1	100.5604
14/05/2025	19:09:00.623	1		100.4059
			1	100.4059
			1	100.4059
14/05/2025	19:08:45.327	1		100.551
			1	100.551
			1	100.551
14/05/2025	19:08:36.268	5		100.5291
			5	100.5291
			5	100.5291
14/05/2025	19:07:52.099	1		100.5197
			1	100.5197
			1	100.5197
14/05/2025	19:07:41.120	3		100.5226
			3	100.5226
			3	100.5226
14/05/2025	19:07:22.674	2		100.4989
			2	100.4989
			2	100.4989
14/05/2025	19:07:22.610	1		100.4989
			1	100.4989
			1	100.4989
14/05/2025	19:07:02.181	1		100.3262
			1	100.3262
			1	100.3262
14/05/2025	19:06:31.091	3		100.3716
			3	100.3716
			3	100.3716
14/05/2025	19:06:30.689	1		100.5324
			1	100.5324
			1	100.5324
14/05/2025	19:06:13.787	3		100.5315
			3	100.5315
			3	100.5315
14/05/2025	19:05:44.934	1		100.5134
			1	100.5134
			1	100.5134
14/05/2025	19:04:33.825	1		100.5293
			1	100.5293
			1	100.5293
14/05/2025	19:04:31.131	1		100.5329
			1	100.5329
			1	100.5329
14/05/2025	19:04:08.077	1		100.5523
			1	100.5523
			1	100.5523
14/05/2025	19:03:47.953	1		100.527
			1	100.527
			1	100.527
14/05/2025	19:03:15.049	1		100.5223
			1	100.5223
			1	100.5223
14/05/2025	19:03:11.327	43		100.3499
			3	100.3499
			40	100.3499
			43	100.3499
14/05/2025	19:02:57.635	10		100.551
			10	100.551
			10	100.551
14/05/2025	19:02:57.234	5		100.551
			5	100.551
			5	100.551
14/05/2025	19:02:47.677	2		100.5503
			2	100.5503
			2	100.5503
14/05/2025	19:02:28.965	15		100.528
			15	100.528
			15	100.528
14/05/2025	19:02:02.191	3		100.3661
			3	100.3661
			3	100.3661
14/05/2025	19:00:31.198	1		100.5702
			1	100.5702
			1	100.5702
14/05/2025	19:00:21.236	1		100.5727
			1	100.5727
			1	100.5727
14/05/2025	18:59:42.695	3		100.3969
			3	100.3969
			3	100.3969
14/05/2025	18:59:17.228	5		100.5557
			5	100.5557
			5	100.5557
14/05/2025	18:58:28.121	3		100.5781
			3	100.5781
			3	100.5781
14/05/2025	18:57:48.669	1		100.5907
			1	100.5907
			1	100.5907
14/05/2025	18:57:45.247	5		100.5803
			5	100.5803
			5	100.5803
14/05/2025	18:57:40.113	1		100.5812
			1	100.5812
			1	100.5812
14/05/2025	18:57:24.113	1		100.5619
			1	100.5619
			1	100.5619
14/05/2025	18:57:06.205	35		100.4029
			35	100.4029
			35	100.4029
14/05/2025	18:56:19.403	1		100.5469
			1	100.5469
			1	100.5469
14/05/2025	18:56:18.197	3		100.3847
			3	100.3847
			3	100.3847
14/05/2025	18:56:09.847	1		100.5353
			1	100.5353
			1	100.5353
14/05/2025	18:55:58.474	12		100.5254
			12	100.5254
			12	100.5254
14/05/2025	18:55:49.188	1		100.5303
			1	100.5303
			1	100.5303
14/05/2025	18:55:49.115	3		100.3695
			3	100.3695
			3	100.3695
14/05/2025	18:55:47.203	3		100.5346
			3	100.5346
			3	100.5346
14/05/2025	18:54:52.864	1		100.552
			1	100.552
			1	100.552
14/05/2025	18:54:41.599	25		100.5607
			25	100.5607
			25	100.5607
14/05/2025	18:54:02.546	1		100.5766
			1	100.5766
			1	100.5766
14/05/2025	18:53:25.615	2		100.3986
			2	100.3986
			2	100.3986
14/05/2025	18:53:25.211	1		100.556
			1	100.556
			1	100.556
14/05/2025	18:53:21.792	2		100.5332
			2	100.5332
			2	100.5332
14/05/2025	18:53:01.064	2		100.5277
			2	100.5277
			2	100.5277
14/05/2025	18:52:58.146	1		100.3684
			1	100.3684
			1	100.3684
14/05/2025	18:52:51.803	1		100.525
			1	100.525
			1	100.525
14/05/2025	18:52:41.644	1		100.5308
			1	100.5308
			1	100.5308
14/05/2025	18:52:12.966	1		100.552
			1	100.552
			1	100.552
14/05/2025	18:51:44.694	27		100.5467
			27	100.5467
			27	100.5467
14/05/2025	18:50:43.494	5		100.5505
			5	100.5505
			5	100.5505
14/05/2025	18:50:25.252	5		100.5499
			5	100.5499
			5	100.5499
14/05/2025	18:50:01.521	1		100.5371
			1	100.5371
			1	100.5371
14/05/2025	18:49:42.707	4		100.528
			4	100.528
			4	100.528
14/05/2025	18:49:41.178	29		100.5246
			29	100.5246
			29	100.5246
14/05/2025	18:49:41.095	10		100.5246
			10	100.5246
			10	100.5246
14/05/2025	18:49:30.130	3		100.3756
			3	100.3756
			3	100.3756
14/05/2025	18:49:06.282	2		100.5391
			2	100.5391
			2	100.5391
14/05/2025	18:48:49.878	3		100.5716
			3	100.5716
			3	100.5716
14/05/2025	18:48:37.396	1		100.417
			1	100.417
			1	100.417
14/05/2025	18:47:39.100	4		100.5895
			4	100.5895
			4	100.5895
14/05/2025	18:47:03.777	1		100.6471
			1	100.6471
			1	100.6471
14/05/2025	18:46:45.457	1		100.6462
			1	100.6462
			1	100.6462
14/05/2025	18:45:47.715	2		100.5796
			2	100.5796
			2	100.5796
14/05/2025	18:45:25.564	4		100.5597
			4	100.5597
			4	100.5597
14/05/2025	18:44:14.618	1		100.5885
			1	100.5885
			1	100.5885
14/05/2025	18:43:30.913	428		100.50
			428	100.50
			428	100.50
14/05/2025	18:43:22.602	5		100.50
			5	100.50
			5	100.50
14/05/2025	18:42:00.618	600		100.50
			30	100.50
			570	100.50
			600	100.50
14/05/2025	18:41:29.164	13		100.50
			13	100.50
			13	100.50
14/05/2025	18:41:23.428	1		100.4999
			1	100.4999
			1	100.4999
14/05/2025	18:41:16.790	3		100.3842
			3	100.3842
			3	100.3842
14/05/2025	18:41:05.160	10		100.4999
			10	100.4999
			10	100.4999
14/05/2025	18:40:47.194	1		100.4999
			1	100.4999
			1	100.4999
14/05/2025	18:40:35.622	2		100.4999
			2	100.4999
			2	100.4999
14/05/2025	18:39:57.381	97		100.472
			97	100.472
			97	100.472
14/05/2025	18:39:12.701	10		100.48
			10	100.48
			10	100.48
14/05/2025	18:39:05.056	1		100.4715
			1	100.4715
			1	100.4715
14/05/2025	18:38:58.215	1		100.4925
			1	100.4925
			1	100.4925
14/05/2025	18:38:56.101	2		100.3402
			2	100.3402
			2	100.3402
14/05/2025	18:38:42.230	1		100.4963
			1	100.4963
			1	100.4963
14/05/2025	18:38:30.744	4		100.3277
			4	100.3277
			4	100.3277
14/05/2025	18:38:27.929	1		100.4999
			1	100.4999
			1	100.4999
14/05/2025	18:37:59.956	1		100.4999
			1	100.4999
			1	100.4999
14/05/2025	18:37:39.227	8		100.4999
			8	100.4999
			8	100.4999
14/05/2025	18:36:25.163	2		100.50
			2	100.50
			2	100.50
14/05/2025	18:36:24.861	2		100.4999
			2	100.4999
			2	100.4999
14/05/2025	18:36:06.638	3		100.50
			3	100.50
			3	100.50
14/05/2025	18:35:10.594	2		100.438
			2	100.438
			2	100.438
14/05/2025	18:34:51.572	1		100.50
			1	100.50
			1	100.50
14/05/2025	18:34:29.329	1		100.50
			1	100.50
			1	100.50
14/05/2025	18:34:22.287	1		100.4628
			1	100.4628
			1	100.4628
14/05/2025	18:33:57.944	2		100.50
			2	100.50
			2	100.50
14/05/2025	18:33:27.245	2		100.50
			2	100.50
			2	100.50
14/05/2025	18:33:02.687	1		100.50
			1	100.50
			1	100.50
14/05/2025	18:32:54.535	3		100.50
			3	100.50
			3	100.50
14/05/2025	18:32:33.641	1		100.50
			1	100.50
			1	100.50
14/05/2025	18:31:50.735	1		100.4999
			1	100.4999
			1	100.4999
14/05/2025	18:30:08.424	3		100.3716
			3	100.3716
			3	100.3716
14/05/2025	18:29:48.291	2		100.4999
			2	100.4999
			2	100.4999
14/05/2025	18:29:46.568	60		100.4999
			60	100.4999
			60	100.4999
14/05/2025	18:29:46.178	7		100.4999
			7	100.4999
			7	100.4999
14/05/2025	18:29:05.230	5		100.4999
			5	100.4999
			5	100.4999
14/05/2025	18:27:50.460	2		100.3823
			2	100.3823
			2	100.3823
14/05/2025	18:27:22.378	3		100.4999
			3	100.4999
			3	100.4999
14/05/2025	18:27:21.173	3		100.3937
			3	100.3937
			3	100.3937
14/05/2025	18:27:19.056	1		100.3857
			1	100.3857
			1	100.3857
14/05/2025	18:27:18.455	3		100.4999
			3	100.4999
			3	100.4999
14/05/2025	18:27:18.352	1		100.3841
			1	100.3841
			1	100.3841
14/05/2025	18:26:48.072	1		100.4999
			1	100.4999
			1	100.4999
14/05/2025	18:26:15.579	5		100.3751
			5	100.3751
			5	100.3751
14/05/2025	18:24:21.470	2		100.3755
			2	100.3755
			2	100.3755
14/05/2025	18:23:32.069	4		100.501
			4	100.501
			4	100.501
14/05/2025	18:23:16.373	15		100.4802
			15	100.4802
			15	100.4802
14/05/2025	18:22:46.275	1		100.4852
			1	100.4852
			1	100.4852
14/05/2025	18:21:46.710	1		100.4903
			1	100.4903
			1	100.4903
14/05/2025	18:21:39.362	3		100.3304
			3	100.3304
			3	100.3304
14/05/2025	18:20:07.455	10		100.4974
			10	100.4974
			10	100.4974
14/05/2025	18:18:18.763	1		100.5214
			1	100.5214
			1	100.5214
14/05/2025	18:17:51.387	2		100.5314
			2	100.5314
			2	100.5314
14/05/2025	18:16:57.534	1		100.5122
			1	100.5122
			1	100.5122
14/05/2025	18:16:21.400	1		100.5269
			1	100.5269
			1	100.5269
14/05/2025	18:16:08.517	2		100.5493
			2	100.5493
			2	100.5493
14/05/2025	18:15:52.918	1		100.533
			1	100.533
			1	100.533
14/05/2025	18:15:28.862	3		100.3675
			3	100.3675
			3	100.3675
14/05/2025	18:15:01.599	1		100.5354
			1	100.5354
			1	100.5354
14/05/2025	18:14:42.875	1		100.3646
			1	100.3646
			1	100.3646
14/05/2025	18:14:37.038	4		100.5283
			4	100.5283
			4	100.5283
14/05/2025	18:14:05.133	11		100.3576
			11	100.3576
			11	100.3576
14/05/2025	18:13:54.565	1		100.5097
			1	100.5097
			1	100.5097
14/05/2025	18:13:46.420	1		100.339
			1	100.339
			1	100.339
14/05/2025	18:13:36.362	2		100.494
			2	100.494
			2	100.494
14/05/2025	18:12:51.589	3		100.513
			3	100.513
			3	100.513
14/05/2025	18:12:06.203	10		100.5273
			10	100.5273
			10	100.5273
14/05/2025	18:11:52.216	1		100.5311
			1	100.5311
			1	100.5311
14/05/2025	18:11:36.116	3		100.5268
			3	100.5268
			3	100.5268
14/05/2025	18:11:34.910	2		100.5357
			2	100.5357
			2	100.5357
14/05/2025	18:11:20.517	1		100.5503
			1	100.5503
			1	100.5503
14/05/2025	18:10:36.327	3		100.368
			3	100.368
			3	100.368
14/05/2025	18:10:18.008	10		100.5453
			10	100.5453
			10	100.5453
14/05/2025	18:09:28.907	10		100.5241
			10	100.5241
			10	100.5241
14/05/2025	18:09:26.600	1		100.5241
			1	100.5241
			1	100.5241
14/05/2025	18:09:09.201	1		100.525
			1	100.525
			1	100.525
14/05/2025	18:09:00.330	16		100.3617
			16	100.3617
			16	100.3617
14/05/2025	18:08:54.896	1		100.5207
			1	100.5207
			1	100.5207
14/05/2025	18:08:35.578	1		100.4999
			1	100.4999
			1	100.4999
14/05/2025	18:08:05.693	3		100.4787
			3	100.4787
			3	100.4787
14/05/2025	18:07:56.032	4		100.4716
			4	100.4716
			4	100.4716
14/05/2025	18:07:51.508	1		100.4906
			1	100.4906
			1	100.4906
14/05/2025	18:07:15.073	1		100.5321
			1	100.5321
			1	100.5321
14/05/2025	18:07:11.641	4		100.531
			4	100.531
			4	100.531
14/05/2025	18:07:05.616	1		100.5319
			1	100.5319
			1	100.5319
14/05/2025	18:06:39.447	2		100.3841
			2	100.3841
			2	100.3841
14/05/2025	18:05:40.060	5		100.5494
			5	100.5494
			5	100.5494
14/05/2025	18:03:52.286	1		100.551
			1	100.551
			1	100.551
14/05/2025	18:03:36.292	3		100.5421
			3	100.5421
			3	100.5421
14/05/2025	18:03:31.864	11		100.3784
			11	100.3784
			11	100.3784
14/05/2025	18:02:44.159	1		100.522
			1	100.522
			1	100.522
14/05/2025	18:02:30.472	4		100.5135
			4	100.5135
			4	100.5135
14/05/2025	18:02:03.195	3		100.518
			3	100.518
			3	100.518
14/05/2025	18:02:02.791	2		100.518
			2	100.518
			2	100.518
14/05/2025	18:01:42.369	31		100.3433
			31	100.3433
			31	100.3433
14/05/2025	18:01:33.939	1		100.5046
			1	100.5046
			1	100.5046
14/05/2025	18:01:20.830	1		100.5182
			1	100.5182
			1	100.5182
14/05/2025	18:00:50.547	10		100.5218
			10	100.5218
			10	100.5218
14/05/2025	17:58:55.816	2		100.3872
			2	100.3872
			2	100.3872
14/05/2025	17:58:32.868	5		100.3957
			5	100.3957
			5	100.3957
14/05/2025	17:58:29.549	9		100.5634
			9	100.5634
			9	100.5634
14/05/2025	17:57:53.210	2		100.5498
			2	100.5498
			2	100.5498
14/05/2025	17:56:50.707	1		100.5408
			1	100.5408
			1	100.5408
14/05/2025	17:56:04.414	1		100.3389
			1	100.3389
			1	100.3389
14/05/2025	17:55:50.924	14		100.4901
			14	100.4901
			14	100.4901
14/05/2025	17:55:48.112	3		100.4905
			3	100.4905
			3	100.4905
14/05/2025	17:55:43.583	8		100.3219
			8	100.3219
			8	100.3219
14/05/2025	17:54:54.272	2		100.5326
			2	100.5326
			2	100.5326

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: 100.4912 / Ask: 100.6522
Volume: 30 296
+0.12%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 20:15:12

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice