Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1494

1407

94.09

Date	Time	Volume	Order Volume	Price
07/05/2025	19:01:47.152	59		94.09
			59	94.09
			59	94.09
07/05/2025	18:58:42.256	1		94.064
			1	94.064
			1	94.064
07/05/2025	18:58:17.807	1		94.07
			1	94.07
			1	94.07
07/05/2025	18:58:16.296	2		94.066
			2	94.066
			2	94.066
07/05/2025	18:55:18.549	3		93.942
			3	93.942
			3	93.942
07/05/2025	18:54:47.046	5		93.992
			5	93.992
			5	93.992
07/05/2025	18:51:49.586	31		93.934
			31	93.934
			31	93.934
07/05/2025	18:51:17.708	1		93.928
			1	93.928
			1	93.928
07/05/2025	18:49:58.611	1		93.93
			1	93.93
			1	93.93
07/05/2025	18:49:17.667	3		93.888
			3	93.888
			3	93.888
07/05/2025	18:49:08.499	1		93.938
			1	93.938
			1	93.938
07/05/2025	18:49:03.971	3		93.938
			3	93.938
			3	93.938
07/05/2025	18:48:26.232	20		93.952
			20	93.952
			20	93.952
07/05/2025	18:47:32.804	8		93.914
			8	93.914
			8	93.914
07/05/2025	18:46:16.623	1		93.934
			1	93.934
			1	93.934
07/05/2025	18:46:09.281	1		93.936
			1	93.936
			1	93.936
07/05/2025	18:45:55.691	3		93.898
			3	93.898
			3	93.898
07/05/2025	18:45:44.458	2		93.91
			2	93.91
			2	93.91
07/05/2025	18:45:40.299	1		93.974
			1	93.974
			1	93.974
07/05/2025	18:45:22.885	1		93.958
			1	93.958
			1	93.958
07/05/2025	18:44:44.127	2		93.948
			2	93.948
			2	93.948
07/05/2025	18:43:30.688	2		93.924
			2	93.924
			2	93.924
07/05/2025	18:43:12.180	1		93.896
			1	93.896
			1	93.896
07/05/2025	18:42:30.925	1		93.93
			1	93.93
			1	93.93
07/05/2025	18:42:18.342	2		93.924
			2	93.924
			2	93.924
07/05/2025	18:41:40.510	1		93.836
			1	93.836
			1	93.836
07/05/2025	18:41:10.919	3		93.83
			3	93.83
			3	93.83
07/05/2025	18:40:48.079	1		93.822
			1	93.822
			1	93.822
07/05/2025	18:40:40.729	3		93.886
			3	93.886
			3	93.886
07/05/2025	18:38:58.373	13		93.824
			13	93.824
			13	93.824
07/05/2025	18:38:35.729	1		93.81
			1	93.81
			1	93.81
07/05/2025	18:36:56.809	3		93.79
			3	93.79
			3	93.79
07/05/2025	18:36:35.168	1		93.796
			1	93.796
			1	93.796
07/05/2025	18:34:06.345	22		93.812
			22	93.812
			22	93.812
07/05/2025	18:33:09.656	100		93.798
			100	93.798
			100	93.798
07/05/2025	18:32:52.879	1		93.796
			1	93.796
			1	93.796
07/05/2025	18:32:30.132	3		93.728
			3	93.728
			3	93.728
07/05/2025	18:31:56.958	36		93.768
			36	93.768
			36	93.768
07/05/2025	18:31:46.756	1		93.75
			1	93.75
			1	93.75
07/05/2025	18:31:25.321	2		93.79
			2	93.79
			2	93.79
07/05/2025	18:30:04.611	1		93.744
			1	93.744
			1	93.744
07/05/2025	18:29:37.236	3		93.74
			3	93.74
			3	93.74
07/05/2025	18:28:20.223	9		93.73
			9	93.73
			9	93.73
07/05/2025	18:25:39.030	1		93.754
			1	93.754
			1	93.754
07/05/2025	18:20:51.896	1		93.972
			1	93.972
			1	93.972
07/05/2025	18:18:42.983	5		93.912
			5	93.912
			5	93.912
07/05/2025	18:16:42.425	3		93.826
			3	93.826
			3	93.826
07/05/2025	18:16:31.558	1		93.894
			1	93.894
			1	93.894
07/05/2025	18:16:22.094	4		93.842
			4	93.842
			4	93.842
07/05/2025	18:16:17.172	2		93.898
			2	93.898
			2	93.898
07/05/2025	18:15:10.589	15		93.872
			15	93.872
			15	93.872
07/05/2025	18:12:43.859	6		93.934
			6	93.934
			6	93.934
07/05/2025	18:07:59.569	1		93.94
			1	93.94
			1	93.94
07/05/2025	18:07:28.468	64		93.928
			64	93.928
			64	93.928
07/05/2025	18:06:23.545	2		93.918
			2	93.918
			2	93.918
07/05/2025	18:05:54.872	3		93.992
			3	93.992
			3	93.992
07/05/2025	18:05:42.597	1		93.924
			1	93.924
			1	93.924
07/05/2025	18:04:51.677	1		93.90
			1	93.90
			1	93.90
07/05/2025	18:04:16.654	6		93.906
			6	93.906
			6	93.906
07/05/2025	17:59:38.196	3		93.796
			3	93.796
			3	93.796
07/05/2025	17:59:32.364	1		93.846
			1	93.846
			1	93.846
07/05/2025	17:57:01.325	9		93.87
			9	93.87
			9	93.87
07/05/2025	17:56:37.764	75		93.77
			75	93.77
			75	93.77
07/05/2025	17:55:46.158	1		93.842
			1	93.842
			1	93.842
07/05/2025	17:54:09.765	1		93.84
			1	93.84
			1	93.84
07/05/2025	17:53:52.762	16		93.764
			16	93.764
			16	93.764
07/05/2025	17:53:36.462	5		93.818
			5	93.818
			5	93.818
07/05/2025	17:53:29.111	1		93.834
			1	93.834
			1	93.834
07/05/2025	17:53:10.089	1		93.748
			1	93.748
			1	93.748
07/05/2025	17:53:02.039	201		93.728
			201	93.728
			201	93.728
07/05/2025	17:52:31.845	1		93.698
			1	93.698
			1	93.698
07/05/2025	17:52:27.115	11		93.732
			11	93.732
			11	93.732
07/05/2025	17:52:17.631	1		93.714
			1	93.714
			1	93.714
07/05/2025	17:51:07.920	1		93.626
			1	93.626
			1	93.626
07/05/2025	17:50:03.408	19		93.686
			19	93.686
			19	93.686
07/05/2025	17:49:59.064	10		93.612
			10	93.612
			6	93.612
			4	93.612
07/05/2025	17:49:56.276	15		93.678
			15	93.678
			15	93.678
07/05/2025	17:48:46.829	3		93.60
			3	93.60
			3	93.60
07/05/2025	17:48:21.668	3		93.716
			3	93.716
			3	93.716
07/05/2025	17:47:47.685	1		93.738
			1	93.738
			1	93.738
07/05/2025	17:47:38.183	2		93.788
			2	93.788
			2	93.788
07/05/2025	17:44:58.791	1		93.88
			1	93.88
			1	93.88
07/05/2025	17:44:19.741	4		93.878
			4	93.878
			4	93.878
07/05/2025	17:42:32.145	127		93.80
			127	93.80
			127	93.80
07/05/2025	17:42:31.448	4		93.864
			4	93.864
			4	93.864
07/05/2025	17:41:57.134	9		93.792
			9	93.792
			9	93.792
07/05/2025	17:40:47.489	1		93.824
			1	93.824
			1	93.824
07/05/2025	17:40:20.823	2		93.778
			2	93.778
			2	93.778
07/05/2025	17:40:05.935	3		93.706
			3	93.706
			3	93.706
07/05/2025	17:40:00.497	1		93.774
			1	93.774
			1	93.774
07/05/2025	17:39:46.009	1		93.768
			1	93.768
			1	93.768
07/05/2025	17:39:13.230	4		93.71
			4	93.71
			2	93.71
			2	93.71
07/05/2025	17:38:11.011	6		93.772
			6	93.772
			6	93.772
07/05/2025	17:35:13.486	4		93.736
			4	93.736
			4	93.736
07/05/2025	17:34:51.551	2		93.734
			2	93.734
			2	93.734
07/05/2025	17:34:15.336	1		93.716
			1	93.716
			1	93.716
07/05/2025	17:34:07.573	1		93.744
			1	93.744
			1	93.744
07/05/2025	17:34:04.254	2		93.676
			2	93.676
			2	93.676
07/05/2025	17:34:02.342	3		93.66
			3	93.66
			3	93.66
07/05/2025	17:33:53.215	2		93.73
			2	93.73
			2	93.73
07/05/2025	17:33:46.544	10		93.734
			10	93.734
			10	93.734
07/05/2025	17:33:42.221	11		93.728
			11	93.728
			11	93.728
07/05/2025	17:33:23.039	10		93.72
			10	93.72
			10	93.72
07/05/2025	17:31:45.589	6		93.74
			6	93.74
			6	93.74
07/05/2025	17:31:42.372	1		93.73
			1	93.73
			1	93.73
07/05/2025	17:31:20.429	3		93.682
			3	93.682
			3	93.682
07/05/2025	17:30:39.180	1		93.736
			1	93.736
			1	93.736
07/05/2025	17:29:30.928	1		93.738
			1	93.738
			1	93.738
07/05/2025	17:29:04.662	1		93.702
			1	93.702
			1	93.702
07/05/2025	17:28:47.856	1		93.696
			1	93.696
			1	93.696
07/05/2025	17:28:17.657	2		93.72
			2	93.72
			2	93.72
07/05/2025	17:28:15.139	3		93.70
			3	93.70
			3	93.70
07/05/2025	17:28:10.416	1		93.718
			1	93.718
			1	93.718
07/05/2025	17:27:54.214	1		93.712
			1	93.712
			1	93.712
07/05/2025	17:27:05.263	11		93.684
			11	93.684
			11	93.684
07/05/2025	17:27:04.263	5		93.702
			5	93.702
			5	93.702
07/05/2025	17:25:19.132	2		93.70
			2	93.70
			2	93.70
07/05/2025	17:23:57.438	3		93.69
			3	93.69
			3	93.69
07/05/2025	17:23:19.093	1		93.742
			1	93.742
			1	93.742
07/05/2025	17:22:13.124	1		93.738
			1	93.738
			1	93.738
07/05/2025	17:20:53.767	1		93.582
			1	93.582
			1	93.582
07/05/2025	17:19:32.140	2		93.55
			2	93.55
			2	93.55
07/05/2025	17:19:07.882	3		93.566
			3	93.566
			3	93.566
07/05/2025	17:17:06.551	3		93.56
			3	93.56
			3	93.56
07/05/2025	17:16:44.805	2		93.602
			2	93.602
			2	93.602
07/05/2025	17:14:33.463	1		93.49
			1	93.49
			1	93.49
07/05/2025	17:14:26.722	1		93.49
			1	93.49
			1	93.49
07/05/2025	17:14:02.468	2		93.488
			2	93.488
			2	93.488
07/05/2025	17:13:38.120	2		93.454
			2	93.454
			2	93.454
07/05/2025	17:12:52.533	35		93.536
			35	93.536
			35	93.536
07/05/2025	17:12:36.243	15		93.54
			15	93.54
			15	93.54
07/05/2025	17:12:34.237	3		93.518
			3	93.518
			3	93.518
07/05/2025	17:12:13.504	5		93.592
			5	93.592
			5	93.592
07/05/2025	17:12:03.143	2		93.594
			2	93.594
			2	93.594
07/05/2025	17:10:23.927	1		93.544
			1	93.544
			1	93.544
07/05/2025	17:10:18.415	20		93.582
			20	93.582
			20	93.582
07/05/2025	17:09:42.868	1		93.506
			1	93.506
			1	93.506
07/05/2025	17:09:19.050	201		93.604
			201	93.604
			201	93.604
07/05/2025	17:07:55.295	1		93.538
			1	93.538
			1	93.538
07/05/2025	17:07:45.632	15		93.512
			15	93.512
			15	93.512
07/05/2025	17:06:59.652	1		93.586
			1	93.586
			1	93.586
07/05/2025	17:06:30.954	2		93.582
			2	93.582
			2	93.582
07/05/2025	17:06:26.831	2		93.59
			2	93.59
			2	93.59
07/05/2025	17:06:25.529	2		93.59
			2	93.59
			2	93.59
07/05/2025	17:05:34.228	1		93.56
			1	93.56
			1	93.56
07/05/2025	17:05:22.137	53		93.518
			53	93.518
			53	93.518
07/05/2025	17:05:06.349	1		93.59
			1	93.59
			1	93.59
07/05/2025	17:03:50.168	3		93.484
			3	93.484
			3	93.484
07/05/2025	17:03:44.131	1		93.514
			1	93.514
			1	93.514
07/05/2025	17:02:41.123	4		93.572
			4	93.572
			4	93.572
07/05/2025	17:02:07.909	1		93.524
			1	93.524
			1	93.524
07/05/2025	17:01:41.764	86		93.53
			86	93.53
			86	93.53
07/05/2025	17:01:26.241	34		93.50
			2	93.50
			10	93.50
			2	93.50
			34	93.50
			3	93.50
			7	93.50
			10	93.50
07/05/2025	17:00:44.983	3		93.602
			3	93.602
			3	93.602
07/05/2025	16:59:12.819	3		93.542
			3	93.542
			3	93.542
07/05/2025	16:58:39.007	1		93.664
			1	93.664
			1	93.664
07/05/2025	16:58:35.688	2		93.628
			2	93.628
			2	93.628
07/05/2025	16:57:41.752	2		93.57
			2	93.57
			2	93.57
07/05/2025	16:57:31.882	23		93.536
			23	93.536
			23	93.536
07/05/2025	16:56:29.177	1		93.524
			1	93.524
			1	93.524
07/05/2025	16:56:19.516	2		93.542
			2	93.542
			2	93.542
07/05/2025	16:56:19.314	1		93.542
			1	93.542
			1	93.542
07/05/2025	16:56:14.695	4		93.538
			4	93.538
			4	93.538
07/05/2025	16:56:06.385	2		93.53
			2	93.53
			2	93.53
07/05/2025	16:55:48.423	3		93.554
			3	93.554
			3	93.554
07/05/2025	16:54:36.268	3		93.564
			3	93.564
			3	93.564
07/05/2025	16:54:19.405	12		93.60
			2	93.60
			12	93.60
			10	93.60
07/05/2025	16:54:18.753	1		93.614
			1	93.614
			1	93.614
07/05/2025	16:54:06.099	300		93.612
			300	93.612
			300	93.612
07/05/2025	16:53:58.494	1		93.658
			1	93.658
			1	93.658
07/05/2025	16:53:56.419	20		93.66
			20	93.66
			20	93.66
07/05/2025	16:53:50.692	2		93.69
			2	93.69
			2	93.69
07/05/2025	16:53:20.974	500		93.70
			500	93.70
			500	93.70
07/05/2025	16:53:10.033	6		93.74
			6	93.74
			6	93.74
07/05/2025	16:52:35.129	1		93.732
			1	93.732
			1	93.732
07/05/2025	16:52:15.532	50		93.718
			50	93.718
			50	93.718
07/05/2025	16:51:40.897	1		93.804
			1	93.804
			1	93.804
07/05/2025	16:51:07.957	11		93.878
			11	93.878
			11	93.878
07/05/2025	16:51:04.464	1		93.844
			1	93.844
			1	93.844
07/05/2025	16:50:12.678	11		93.88
			11	93.88
			11	93.88
07/05/2025	16:50:05.274	1		93.844
			1	93.844
			1	93.844
07/05/2025	16:48:45.880	12		93.972
			12	93.972
			12	93.972
07/05/2025	16:47:54.045	3		93.97
			3	93.97
			3	93.97
07/05/2025	16:47:45.694	1		93.984
			1	93.984
			1	93.984
07/05/2025	16:47:42.988	200		94.00
			200	94.00
			200	94.00
07/05/2025	16:47:17.607	1		94.018
			1	94.018
			1	94.018
07/05/2025	16:46:27.692	2		93.998
			2	93.998
			2	93.998
07/05/2025	16:46:05.059	479		93.988
			479	93.988
			479	93.988
07/05/2025	16:44:33.093	2		93.988
			2	93.988
			2	93.988
07/05/2025	16:43:46.705	1		93.96
			1	93.96
			1	93.96
07/05/2025	16:43:18.872	8		93.95
			8	93.95
			8	93.95
07/05/2025	16:39:23.830	1		93.988
			1	93.988
			1	93.988
07/05/2025	16:38:36.524	4		93.976
			4	93.976
			4	93.976
07/05/2025	16:38:16.288	1		93.99
			1	93.99
			1	93.99
07/05/2025	16:37:23.050	1		94.006
			1	94.006
			1	94.006
07/05/2025	16:37:13.089	1		94.016
			1	94.016
			1	94.016
07/05/2025	16:36:50.417	3		93.998
			3	93.998
			3	93.998
07/05/2025	16:36:37.874	3		93.966
			3	93.966
			3	93.966
07/05/2025	16:36:36.163	1		93.984
			1	93.984
			1	93.984
07/05/2025	16:36:02.751	1		94.014
			1	94.014
			1	94.014
07/05/2025	16:35:22.370	28		93.98
			28	93.98
			28	93.98
07/05/2025	16:31:56.580	3		94.038
			3	94.038
			3	94.038
07/05/2025	16:31:05.567	1		94.03
			1	94.03
			1	94.03
07/05/2025	16:30:43.631	15		94.052
			15	94.052
			15	94.052
07/05/2025	16:30:24.921	1		94.052
			1	94.052
			1	94.052
07/05/2025	16:30:22.002	30		94.018
			30	94.018
			30	94.018
07/05/2025	16:29:35.611	2		94.034
			2	94.034
			2	94.034
07/05/2025	16:29:18.608	3		94.044
			3	94.044
			3	94.044
07/05/2025	16:27:43.716	3		94.014
			3	94.014
			3	94.014
07/05/2025	16:27:23.694	182		94.048
			182	94.048
			182	94.048
07/05/2025	16:26:47.306	2		94.004
			2	94.004
			2	94.004
07/05/2025	16:26:40.121	3		94.02
			3	94.02
			3	94.02
07/05/2025	16:24:21.959	3		94.034
			3	94.034
			3	94.034
07/05/2025	16:24:04.884	89		94.062
			89	94.062
			89	94.062
07/05/2025	16:23:37.706	5		94.00
			5	94.00
			5	94.00
07/05/2025	16:23:18.255	2		93.96
			2	93.96
			2	93.96
07/05/2025	16:23:07.410	8		93.96
			8	93.96
			8	93.96
07/05/2025	16:22:37.323	6		93.972
			6	93.972
			6	93.972
07/05/2025	16:22:37.204	3		93.972
			3	93.972
			3	93.972
07/05/2025	16:22:25.435	4		93.95
			4	93.95
			4	93.95
07/05/2025	16:22:15.175	2		94.014
			2	94.014
			2	94.014
07/05/2025	16:22:08.835	2		94.05
			2	94.05
			2	94.05
07/05/2025	16:20:22.145	1		94.042
			1	94.042
			1	94.042
07/05/2025	16:19:47.675	500		94.00
			500	94.00
			500	94.00
07/05/2025	16:18:32.068	50		94.036
			50	94.036
			50	94.036
07/05/2025	16:17:39.835	1		94.002
			1	94.002
			1	94.002
07/05/2025	16:17:24.938	1		93.992
			1	93.992
			1	93.992
07/05/2025	16:17:06.117	1		94.002
			1	94.002
			1	94.002
07/05/2025	16:16:44.182	10		93.994
			10	93.994
			10	93.994
07/05/2025	16:16:25.861	1		94.022
			1	94.022
			1	94.022
07/05/2025	16:15:53.863	2		94.05
			2	94.05
			2	94.05
07/05/2025	16:15:09.481	1		94.014
			1	94.014
			1	94.014
07/05/2025	16:14:37.369	2		94.05
			2	94.05
			2	94.05
07/05/2025	16:12:26.169	5		94.02
			5	94.02
			5	94.02
07/05/2025	16:12:10.361	1		94.022
			1	94.022
			1	94.022
07/05/2025	16:11:58.992	1		94.03
			1	94.03
			1	94.03
07/05/2025	16:11:55.361	1		94.03
			1	94.03
			1	94.03
07/05/2025	16:11:18.428	11		94.074
			11	94.074
			11	94.074
07/05/2025	16:11:16.817	1		94.054
			1	94.054
			1	94.054
07/05/2025	16:09:13.504	2		94.08
			2	94.08
			2	94.08
07/05/2025	16:07:53.099	9		94.054
			9	94.054
			9	94.054
07/05/2025	16:04:49.975	10		93.884
			10	93.884
			10	93.884
07/05/2025	16:03:33.240	103		93.956
			103	93.956
			103	93.956
07/05/2025	16:03:08.011	3		93.866
			3	93.866
			3	93.866
07/05/2025	16:03:02.284	1		93.952
			1	93.952
			1	93.952
07/05/2025	16:02:20.215	1		93.968
			1	93.968
			1	93.968
07/05/2025	16:02:07.232	1		93.91
			1	93.91
			1	93.91
07/05/2025	16:01:30.202	20		93.914
			20	93.914
			20	93.914
07/05/2025	16:01:27.784	1		93.956
			1	93.956
			1	93.956
07/05/2025	16:00:00.839	21		93.948
			21	93.948
			21	93.948
07/05/2025	15:58:51.501	3		93.876
			3	93.876
			3	93.876
07/05/2025	15:58:38.522	1		93.916
			1	93.916
			1	93.916
07/05/2025	15:58:27.246	15		93.91
			15	93.91
			15	93.91
07/05/2025	15:57:53.742	3		93.952
			3	93.952
			3	93.952
07/05/2025	15:57:49.645	1		93.956
			1	93.956
			1	93.956
07/05/2025	15:57:45.583	20		93.956
			20	93.956
			20	93.956
07/05/2025	15:57:38.946	1		93.946
			1	93.946
			1	93.946
07/05/2025	15:55:26.597	1		93.788
			1	93.788
			1	93.788
07/05/2025	15:55:19.966	7		93.826
			7	93.826
			7	93.826
07/05/2025	15:55:16.808	37		93.794
			37	93.794
			37	93.794
07/05/2025	15:53:23.095	1		93.86
			1	93.86
			1	93.86
07/05/2025	15:51:49.616	3		93.792
			3	93.792
			3	93.792
07/05/2025	15:51:49.115	22		93.792
			22	93.792
			22	93.792
07/05/2025	15:50:33.961	1		93.778
			1	93.778
			1	93.778
07/05/2025	15:49:18.269	2		93.814
			2	93.814
			2	93.814
07/05/2025	15:48:45.027	4		93.982
			4	93.982
			4	93.982
07/05/2025	15:48:31.226	60		93.964
			60	93.964
			60	93.964
07/05/2025	15:48:05.207	1		93.944
			1	93.944
			1	93.944
07/05/2025	15:47:56.949	50		93.958
			50	93.958
			50	93.958
07/05/2025	15:46:52.955	3		93.886
			3	93.886
			3	93.886
07/05/2025	15:46:24.064	4		93.876
			4	93.876
			4	93.876
07/05/2025	15:46:10.682	2		93.906
			2	93.906
			2	93.906
07/05/2025	15:46:06.968	1		93.894
			1	93.894
			1	93.894
07/05/2025	15:45:20.850	1		93.992
			1	93.992
			1	93.992
07/05/2025	15:45:02.337	11		93.948
			11	93.948
			11	93.948
07/05/2025	15:41:31.504	6		93.926
			6	93.926
			6	93.926
07/05/2025	15:40:47.116	4		93.90
			4	93.90
			4	93.90
07/05/2025	15:40:25.835	2		93.818
			2	93.818
			2	93.818
07/05/2025	15:40:24.438	2		93.874
			2	93.874
			2	93.874
07/05/2025	15:38:48.374	3		93.752
			3	93.752
			3	93.752
07/05/2025	15:38:41.335	5		93.772
			5	93.772
			5	93.772
07/05/2025	15:38:00.990	3		93.746
			3	93.746
			3	93.746
07/05/2025	15:37:29.582	3		93.742
			3	93.742
			3	93.742
07/05/2025	15:37:28.081	3		93.776
			3	93.776
			3	93.776
07/05/2025	15:37:23.347	2		93.782
			2	93.782
			2	93.782
07/05/2025	15:37:00.502	1		93.806
			1	93.806
			1	93.806
07/05/2025	15:36:46.195	1 763		93.78
			1 763	93.78
			1 763	93.78
07/05/2025	15:35:44.120	1		93.682
			1	93.682
			1	93.682
07/05/2025	15:35:14.644	3		93.818
			3	93.818
			3	93.818
07/05/2025	15:34:56.086	6		93.798
			6	93.798
			6	93.798
07/05/2025	15:31:51.469	1		93.838
			1	93.838
			1	93.838
07/05/2025	15:31:30.940	11		93.856
			11	93.856
			11	93.856
07/05/2025	15:30:14.139	3		93.654
			3	93.654
			3	93.654
07/05/2025	15:30:03.571	2		93.854
			2	93.854
			2	93.854
07/05/2025	15:26:45.519	2		93.788
			2	93.788
			2	93.788
07/05/2025	15:26:29.010	1		93.782
			1	93.782
			1	93.782
07/05/2025	15:21:12.972	3		93.686
			3	93.686
			3	93.686
07/05/2025	15:18:38.191	4		93.676
			4	93.676
			4	93.676
07/05/2025	15:18:33.883	2		93.718
			2	93.718
			2	93.718
07/05/2025	15:18:19.778	14		93.71
			14	93.71
			14	93.71
07/05/2025	15:18:04.787	22		93.758
			22	93.758
			22	93.758
07/05/2025	15:18:03.265	1		93.756
			1	93.756
			1	93.756
07/05/2025	15:17:48.380	1		93.752
			1	93.752
			1	93.752
07/05/2025	15:17:26.242	1		93.74
			1	93.74
			1	93.74
07/05/2025	15:17:17.457	5		93.706
			5	93.706
			5	93.706
07/05/2025	15:16:57.874	500		93.75
			500	93.75
			500	93.75
07/05/2025	15:16:42.968	106		93.758
			106	93.758
			106	93.758
07/05/2025	15:16:18.763	700		93.754
			700	93.754
			700	93.754
07/05/2025	15:16:04.090	1		93.762
			1	93.762
			1	93.762
07/05/2025	15:15:44.199	1		93.75
			1	93.75
			1	93.75
07/05/2025	15:15:30.813	1		93.744
			1	93.744
			1	93.744
07/05/2025	15:14:26.804	3		93.724
			3	93.724
			3	93.724
07/05/2025	15:14:04.868	6		93.72
			6	93.72
			6	93.72
07/05/2025	15:13:46.852	1		93.726
			1	93.726
			1	93.726
07/05/2025	15:13:43.772	1 000		93.732
			1 000	93.732
			1 000	93.732
07/05/2025	15:12:45.146	1		93.744
			1	93.744
			1	93.744
07/05/2025	15:12:41.070	100		93.726
			100	93.726
			100	93.726
07/05/2025	15:10:32.377	1		93.74
			1	93.74
			1	93.74
07/05/2025	15:10:07.255	2		93.70
			2	93.70
			2	93.70
07/05/2025	15:10:06.552	2		93.72
			2	93.72
			2	93.72
07/05/2025	15:08:43.136	2		93.758
			2	93.758
			2	93.758
07/05/2025	15:08:08.424	3		93.726
			3	93.726
			3	93.726
07/05/2025	15:07:59.769	1		93.766
			1	93.766
			1	93.766
07/05/2025	15:05:44.234	121		93.80
			70	93.80
			7	93.80
			1	93.80
			121	93.80
			26	93.80
			6	93.80
			11	93.80
07/05/2025	15:05:35.063	1		93.816
			1	93.816
			1	93.816
07/05/2025	15:03:21.195	1		93.82
			1	93.82
			1	93.82
07/05/2025	15:02:54.028	1		93.848
			1	93.848
			1	93.848
07/05/2025	15:01:49.149	15		93.83
			15	93.83
			15	93.83
07/05/2025	15:00:41.574	543		93.884
			543	93.884
			543	93.884

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: 94.586 / Ask: 94.7376
Volume: 16 718
+0.57%

Top 5 Turnover

Realtime Quotes
Last Update:
07/05/2025 @ 19:02:57

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice