Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3613

3305

94.2638

Date	Time	Volume	Order Volume	Price
06/05/2025	21:56:53.375	10		94.2638
			10	94.2638
			10	94.2638
06/05/2025	21:55:24.661	10		94.0399
			4	94.0399
			10	94.0399
			6	94.0399
06/05/2025	21:55:09.332	10		94.20
			10	94.20
			10	94.20
06/05/2025	21:41:14.836	50		94.3888
			50	94.3888
			50	94.3888
06/05/2025	21:25:32.636	15		94.3774
			15	94.3774
			15	94.3774
06/05/2025	21:17:45.606	29		94.2678
			29	94.2678
			29	94.2678
06/05/2025	21:00:21.532	3		94.3175
			3	94.3175
			3	94.3175
06/05/2025	20:59:53.384	11		94.3201
			11	94.3201
			11	94.3201
06/05/2025	20:59:49.115	1		94.4692
			1	94.4692
			1	94.4692
06/05/2025	20:59:24.175	1		94.4733
			1	94.4733
			1	94.4733
06/05/2025	20:59:04.450	7		94.4775
			7	94.4775
			7	94.4775
06/05/2025	20:58:47.342	3		94.4792
			3	94.4792
			3	94.4792
06/05/2025	20:58:44.523	10		94.3276
			10	94.3276
			10	94.3276
06/05/2025	20:58:35.271	1		94.4691
			1	94.4691
			1	94.4691
06/05/2025	20:56:15.062	3		94.3183
			3	94.3183
			3	94.3183
06/05/2025	20:55:40.348	3		94.4547
			3	94.4547
			3	94.4547
06/05/2025	20:54:50.431	11		94.2936
			11	94.2936
			11	94.2936
06/05/2025	20:54:24.322	32		94.4421
			32	94.4421
			32	94.4421
06/05/2025	20:54:21.139	1		94.4358
			1	94.4358
			1	94.4358
06/05/2025	20:53:52.156	12		94.4484
			12	94.4484
			12	94.4484
06/05/2025	20:53:50.246	1		94.4484
			1	94.4484
			1	94.4484
06/05/2025	20:53:18.934	11		94.4563
			11	94.4563
			11	94.4563
06/05/2025	20:52:32.427	2		94.3901
			2	94.3901
			2	94.3901
06/05/2025	20:52:31.727	2		94.2391
			2	94.2391
			2	94.2391
06/05/2025	20:51:44.413	8		94.2115
			7	94.2115
			8	94.2115
			1	94.2115
06/05/2025	20:51:42.543	106		94.3629
			106	94.3629
			106	94.3629
06/05/2025	20:51:22.878	1		94.373
			1	94.373
			1	94.373
06/05/2025	20:50:52.960	1		94.4178
			1	94.4178
			1	94.4178
06/05/2025	20:49:02.573	3		94.3059
			3	94.3059
			3	94.3059
06/05/2025	20:49:01.877	2		94.4697
			2	94.4697
			2	94.4697
06/05/2025	20:48:51.716	27		94.4823
			27	94.4823
			27	94.4823
06/05/2025	20:48:45.878	1		94.4614
			1	94.4614
			1	94.4614
06/05/2025	20:48:44.973	1		94.4614
			1	94.4614
			1	94.4614
06/05/2025	20:47:43.902	1		94.4153
			1	94.4153
			1	94.4153
06/05/2025	20:47:31.312	1		94.4412
			1	94.4412
			1	94.4412
06/05/2025	20:47:19.644	2		94.302
			2	94.302
			2	94.302
06/05/2025	20:46:38.290	5		94.4182
			5	94.4182
			5	94.4182
06/05/2025	20:45:18.996	1		94.2342
			1	94.2342
			1	94.2342
06/05/2025	20:45:10.543	5		94.3952
			5	94.3952
			5	94.3952
06/05/2025	20:45:06.620	1		94.4015
			1	94.4015
			1	94.4015
06/05/2025	20:44:55.050	3		94.2471
			3	94.2471
			3	94.2471
06/05/2025	20:44:36.139	3		94.3977
			3	94.3977
			3	94.3977
06/05/2025	20:44:27.779	1		94.2526
			1	94.2526
			1	94.2526
06/05/2025	20:44:15.809	1		94.4031
			1	94.4031
			1	94.4031
06/05/2025	20:43:02.547	3		94.4573
			3	94.4573
			3	94.4573
06/05/2025	20:42:50.774	2		94.4606
			2	94.4606
			2	94.4606
06/05/2025	20:42:50.477	1		94.4606
			1	94.4606
			1	94.4606
06/05/2025	20:42:46.446	1		94.4648
			1	94.4648
			1	94.4648
06/05/2025	20:41:46.366	15		94.4686
			15	94.4686
			15	94.4686
06/05/2025	20:40:53.523	4		94.2995
			4	94.2995
			4	94.2995
06/05/2025	20:40:48.090	4		94.3253
			4	94.3253
			4	94.3253
06/05/2025	20:40:40.646	1		94.4631
			1	94.4631
			1	94.4631
06/05/2025	20:39:59.084	1		94.4308
			1	94.4308
			1	94.4308
06/05/2025	20:39:49.779	2		94.4103
			2	94.4103
			2	94.4103
06/05/2025	20:39:23.072	1		94.4069
			1	94.4069
			1	94.4069
06/05/2025	20:38:35.377	1		94.427
			1	94.427
			1	94.427
06/05/2025	20:37:42.141	1		94.394
			1	94.394
			1	94.394
06/05/2025	20:37:30.373	16		94.2652
			16	94.2652
			16	94.2652
06/05/2025	20:37:00.884	2		94.368
			2	94.368
			2	94.368
06/05/2025	20:35:38.271	3		94.2509
			3	94.2509
			3	94.2509
06/05/2025	20:35:22.665	4		94.4341
			4	94.4341
			4	94.4341
06/05/2025	20:34:47.153	22		94.4521
			22	94.4521
			22	94.4521
06/05/2025	20:34:37.489	1		94.4509
			1	94.4509
			1	94.4509
06/05/2025	20:34:34.477	3		94.4509
			3	94.4509
			3	94.4509
06/05/2025	20:34:34.370	9		94.2999
			9	94.2999
			9	94.2999
06/05/2025	20:33:48.489	2		94.4521
			2	94.4521
			2	94.4521
06/05/2025	20:33:48.389	1		94.4521
			1	94.4521
			1	94.4521
06/05/2025	20:33:31.891	3		94.3036
			3	94.3036
			3	94.3036
06/05/2025	20:33:03.396	2		94.4697
			2	94.4697
			2	94.4697
06/05/2025	20:32:31.201	3		94.4747
			3	94.4747
			3	94.4747
06/05/2025	20:31:41.594	1		94.4583
			1	94.4583
			1	94.4583
06/05/2025	20:30:33.366	3		94.4922
			3	94.4922
			3	94.4922
06/05/2025	20:30:23.005	4		94.3431
			4	94.3431
			4	94.3431
06/05/2025	20:30:22.192	3		94.3402
			3	94.3402
			3	94.3402
06/05/2025	20:30:18.070	1		94.4947
			1	94.4947
			1	94.4947
06/05/2025	20:30:14.445	74		94.4943
			74	94.4943
			74	94.4943
06/05/2025	20:30:12.331	3		94.4918
			3	94.4918
			3	94.4918
06/05/2025	20:30:01.864	1		94.4834
			1	94.4834
			1	94.4834
06/05/2025	20:28:56.569	2		94.4801
			2	94.4801
			2	94.4801
06/05/2025	20:28:18.315	5		94.47
			5	94.47
			5	94.47
06/05/2025	20:28:17.510	3		94.3188
			3	94.3188
			3	94.3188
06/05/2025	20:27:15.112	1		94.436
			1	94.436
			1	94.436
06/05/2025	20:27:01.628	2		94.4427
			2	94.4427
			2	94.4427
06/05/2025	20:26:30.736	1		94.465
			1	94.465
			1	94.465
06/05/2025	20:26:23.701	1		94.4771
			1	94.4771
			1	94.4771
06/05/2025	20:25:12.855	4		94.2879
			4	94.2879
			4	94.2879
06/05/2025	20:25:11.351	3		94.2925
			3	94.2925
			3	94.2925
06/05/2025	20:24:11.687	6		94.4071
			6	94.4071
			6	94.4071
06/05/2025	20:20:55.315	1		94.3526
			1	94.3526
			1	94.3526
06/05/2025	20:20:33.905	1		94.3732
			1	94.3732
			1	94.3732
06/05/2025	20:19:33.002	19		94.3522
			19	94.3522
			19	94.3522
06/05/2025	20:18:56.473	3		94.1991
			3	94.1991
			3	94.1991
06/05/2025	20:18:54.759	31		94.3543
			31	94.3543
			31	94.3543
06/05/2025	20:18:20.132	1		94.3363
			1	94.3363
			1	94.3363
06/05/2025	20:18:15.405	3		94.3237
			3	94.3237
			3	94.3237
06/05/2025	20:17:45.816	2		94.3111
			2	94.3111
			2	94.3111
06/05/2025	20:17:24.792	5		94.3299
			5	94.3299
			5	94.3299
06/05/2025	20:16:51.795	1		94.2906
			1	94.2906
			1	94.2906
06/05/2025	20:15:49.090	2		94.2969
			2	94.2969
			2	94.2969
06/05/2025	20:15:27.158	62		94.2893
			62	94.2893
			62	94.2893
06/05/2025	20:15:22.631	6		94.1339
			6	94.1339
			6	94.1339
06/05/2025	20:14:49.817	7		94.0791
			7	94.0791
			7	94.0791
06/05/2025	20:14:34.629	2		94.2001
			2	94.2001
			2	94.2001
06/05/2025	20:14:10.573	96		94.2136
			96	94.2136
			96	94.2136
06/05/2025	20:14:10.273	1		94.2136
			1	94.2136
			1	94.2136
06/05/2025	20:14:05.948	3		94.209
			3	94.209
			3	94.209
06/05/2025	20:13:57.292	1		94.2219
			1	94.2219
			1	94.2219
06/05/2025	20:13:48.738	4		94.2257
			4	94.2257
			4	94.2257
06/05/2025	20:12:31.257	1		94.2663
			1	94.2663
			1	94.2663
06/05/2025	20:12:30.757	4		94.2663
			4	94.2663
			4	94.2663
06/05/2025	20:12:08.201	3		94.247
			3	94.247
			3	94.247
06/05/2025	20:11:45.452	3		94.0568
			3	94.0568
			3	94.0568
06/05/2025	20:11:34.286	3		94.2239
			3	94.2239
			3	94.2239
06/05/2025	20:11:14.058	1		94.2255
			1	94.2255
			1	94.2255
06/05/2025	20:07:10.923	3		94.1133
			3	94.1133
			3	94.1133
06/05/2025	20:06:24.434	1		94.2486
			1	94.2486
			1	94.2486
06/05/2025	20:06:23.527	1		94.2528
			1	94.2528
			1	94.2528
06/05/2025	20:06:01.287	1		94.2641
			1	94.2641
			1	94.2641
06/05/2025	20:05:21.433	2		94.2688
			2	94.2688
			2	94.2688
06/05/2025	20:05:05.726	2		94.3123
			2	94.3123
			2	94.3123
06/05/2025	20:04:53.949	2		94.2927
			2	94.2927
			2	94.2927
06/05/2025	20:04:37.853	7		94.288
			7	94.288
			7	94.288
06/05/2025	20:04:27.488	3		94.1553
			3	94.1553
			3	94.1553
06/05/2025	20:04:11.791	1		94.2357
			1	94.2357
			1	94.2357
06/05/2025	20:03:48.345	6		94.2897
			6	94.2897
			6	94.2897
06/05/2025	20:03:38.482	1		94.2948
			1	94.2948
			1	94.2948
06/05/2025	20:03:24.899	3		94.1691
			3	94.1691
			3	94.1691
06/05/2025	20:03:19.459	5		94.2981
			5	94.2981
			5	94.2981
06/05/2025	20:03:19.059	11		94.2981
			11	94.2981
			11	94.2981
06/05/2025	20:03:11.807	5		94.3015
			5	94.3015
			5	94.3015
06/05/2025	20:02:40.720	1		94.2609
			1	94.2609
			1	94.2609
06/05/2025	20:02:38.810	2		94.2458
			2	94.2458
			2	94.2458
06/05/2025	20:02:38.204	2		94.0959
			2	94.0959
			2	94.0959
06/05/2025	20:01:48.685	2		94.1734
			2	94.1734
			2	94.1734
06/05/2025	20:01:36.501	1		94.165
			1	94.165
			1	94.165
06/05/2025	20:01:20.391	4		94.006
			4	94.006
			4	94.006
06/05/2025	20:01:11.139	3		94.1587
			3	94.1587
			3	94.1587
06/05/2025	20:00:14.780	2		94.1148
			2	94.1148
			2	94.1148
06/05/2025	19:59:05.546	1		94.1156
			1	94.1156
			1	94.1156
06/05/2025	19:58:17.549	23		94.1545
			23	94.1545
			23	94.1545
06/05/2025	19:58:13.322	3		94.0039
			3	94.0039
			3	94.0039
06/05/2025	19:57:44.131	2		94.1432
			2	94.1432
			2	94.1432
06/05/2025	19:57:43.521	11		94.1432
			11	94.1432
			11	94.1432
06/05/2025	19:57:42.218	2		94.1524
			2	94.1524
			2	94.1524
06/05/2025	19:57:29.836	2		94.1554
			2	94.1554
			2	94.1554
06/05/2025	19:57:18.567	1		94.1424
			1	94.1424
			1	94.1424
06/05/2025	19:57:11.120	5		93.9742
			5	93.9742
			5	93.9742
06/05/2025	19:56:58.342	1		94.1239
			1	94.1239
			1	94.1239
06/05/2025	19:56:40.635	1		94.1172
			1	94.1172
			1	94.1172
06/05/2025	19:56:17.776	2		94.1265
			2	94.1265
			2	94.1265
06/05/2025	19:56:08.926	11		94.1336
			11	94.1336
			11	94.1336
06/05/2025	19:55:45.487	2		94.1348
			2	94.1348
			2	94.1348
06/05/2025	19:55:34.617	16		94.1503
			16	94.1503
			16	94.1503
06/05/2025	19:55:22.943	22		94.1532
			22	94.1532
			22	94.1532
06/05/2025	19:55:06.839	3		94.008
			3	94.008
			3	94.008
06/05/2025	19:54:57.442	7		94.0206
			7	94.0206
			7	94.0206
06/05/2025	19:54:47.750	6		94.1737
			6	94.1737
			6	94.1737
06/05/2025	19:54:42.775	2		94.167
			2	94.167
			2	94.167
06/05/2025	19:54:28.985	43		94.157
			43	94.157
			43	94.157
06/05/2025	19:54:23.458	1		94.1696
			1	94.1696
			1	94.1696
06/05/2025	19:54:10.875	1		94.1466
			1	94.1466
			1	94.1466
06/05/2025	19:54:04.535	5		93.9956
			5	93.9956
			5	93.9956
06/05/2025	19:53:29.015	5		94.1571
			5	94.1571
			5	94.1571
06/05/2025	19:53:27.915	11		94.1592
			11	94.1592
			11	94.1592
06/05/2025	19:53:17.348	2		94.1424
			2	94.1424
			2	94.1424
06/05/2025	19:53:01.435	3		94.1625
			3	94.1625
			3	94.1625
06/05/2025	19:52:56.001	8		94.1462
			8	94.1462
			8	94.1462
06/05/2025	19:52:26.519	1		94.1709
			1	94.1709
			1	94.1709
06/05/2025	19:50:16.374	1		94.1001
			1	94.1001
			1	94.1001
06/05/2025	19:49:58.964	3		93.9588
			3	93.9588
			3	93.9588
06/05/2025	19:49:41.155	1		94.0993
			1	94.0993
			1	94.0993
06/05/2025	19:48:59.100	1		93.9688
			1	93.9688
			1	93.9688
06/05/2025	19:48:57.190	1		94.119
			1	94.119
			1	94.119
06/05/2025	19:48:37.561	3		94.1207
			3	94.1207
			3	94.1207
06/05/2025	19:48:17.326	11		94.1094
			11	94.1094
			11	94.1094
06/05/2025	19:48:17.229	7		94.1094
			7	94.1094
			7	94.1094
06/05/2025	19:47:52.970	3		93.9592
			3	93.9592
			3	93.9592
06/05/2025	19:47:43.110	3		94.1002
			3	94.1002
			3	94.1002
06/05/2025	19:47:25.704	1		94.0968
			1	94.0968
			1	94.0968
06/05/2025	19:46:05.809	1		94.1207
			1	94.1207
			1	94.1207
06/05/2025	19:46:01.685	1		94.1106
			1	94.1106
			1	94.1106
06/05/2025	19:45:51.816	1		94.1132
			1	94.1132
			1	94.1132
06/05/2025	19:45:50.508	4		93.9626
			4	93.9626
			4	93.9626
06/05/2025	19:45:43.164	1		94.1086
			1	94.1086
			1	94.1086
06/05/2025	19:45:29.579	6		94.1169
			6	94.1169
			6	94.1169
06/05/2025	19:45:28.979	43		94.1169
			43	94.1169
			43	94.1169
06/05/2025	19:45:10.157	2		94.1182
			2	94.1182
			2	94.1182
06/05/2025	19:44:11.691	4		93.9702
			4	93.9702
			4	93.9702
06/05/2025	19:44:08.129	65		93.973
			8	93.973
			10	93.973
			65	93.973
			1	93.973
			46	93.973
06/05/2025	19:43:25.488	1		94.1011
			1	94.1011
			1	94.1011
06/05/2025	19:43:18.451	3		93.9748
			3	93.9748
			3	93.9748
06/05/2025	19:42:54.996	5		94.1446
			5	94.1446
			5	94.1446
06/05/2025	19:42:17.148	1		94.1676
			1	94.1676
			1	94.1676
06/05/2025	19:42:15.536	1		94.1634
			1	94.1634
			1	94.1634
06/05/2025	19:41:54.207	1		94.1554
			1	94.1554
			1	94.1554
06/05/2025	19:40:57.137	3		94.1797
			3	94.1797
			3	94.1797
06/05/2025	19:40:39.225	3		94.0245
			3	94.0245
			3	94.0245
06/05/2025	19:40:22.931	11		94.1441
			11	94.1441
			11	94.1441
06/05/2025	19:40:02.902	2		94.2133
			2	94.2133
			2	94.2133
06/05/2025	19:39:36.739	10		94.2338
			10	94.2338
			10	94.2338
06/05/2025	19:39:30.050	6		94.2635
			6	94.2635
			6	94.2635
06/05/2025	19:37:41.401	3		94.2791
			3	94.2791
			3	94.2791
06/05/2025	19:37:35.365	3		94.1383
			3	94.1383
			3	94.1383
06/05/2025	19:36:50.278	2		94.3214
			2	94.3214
			2	94.3214
06/05/2025	19:36:02.167	3		94.3428
			3	94.3428
			3	94.3428
06/05/2025	19:34:44.689	3		94.3646
			3	94.3646
			3	94.3646
06/05/2025	19:33:46.827	1		94.3353
			1	94.3353
			1	94.3353
06/05/2025	19:32:52.705	2		94.3344
			2	94.3344
			2	94.3344
06/05/2025	19:31:22.612	4		94.1639
			4	94.1639
			4	94.1639
06/05/2025	19:30:59.576	2		94.3134
			2	94.3134
			2	94.3134
06/05/2025	19:30:45.991	11		94.3256
			11	94.3256
			11	94.3256
06/05/2025	19:30:35.427	2		94.3306
			2	94.3306
			2	94.3306
06/05/2025	19:30:33.007	1		94.3097
			1	94.3097
			1	94.3097
06/05/2025	19:30:21.744	2		94.2925
			2	94.2925
			2	94.2925
06/05/2025	19:30:20.334	3		94.1492
			3	94.1492
			3	94.1492
06/05/2025	19:30:18.722	3		94.2971
			3	94.2971
			3	94.2971
06/05/2025	19:30:12.587	2		94.2883
			2	94.2883
			2	94.2883
06/05/2025	19:30:10.471	1		94.2841
			1	94.2841
			1	94.2841
06/05/2025	19:29:52.162	1		94.2866
			1	94.2866
			1	94.2866
06/05/2025	19:28:32.159	4		94.2728
			4	94.2728
			4	94.2728
06/05/2025	19:28:17.869	3		94.1133
			3	94.1133
			3	94.1133
06/05/2025	19:28:12.038	3		94.2858
			3	94.2858
			3	94.2858
06/05/2025	19:27:56.831	6		94.1689
			6	94.1689
			6	94.1689
06/05/2025	19:27:24.221	2		94.2774
			2	94.2774
			2	94.2774
06/05/2025	19:27:11.242	2		94.2598
			2	94.2598
			2	94.2598
06/05/2025	19:26:56.662	4		94.2322
			4	94.2322
			4	94.2322
06/05/2025	19:26:43.959	2		94.2268
			2	94.2268
			2	94.2268
06/05/2025	19:26:14.167	4		94.1333
			4	94.1333
			4	94.1333
06/05/2025	19:25:50.517	1		94.2239
			1	94.2239
			1	94.2239
06/05/2025	19:25:30.688	6		94.2302
			6	94.2302
			6	94.2302
06/05/2025	19:25:27.771	2		94.213
			2	94.213
			2	94.213
06/05/2025	19:24:26.964	107		94.2377
			107	94.2377
			107	94.2377
06/05/2025	19:23:55.162	54		94.2235
			54	94.2235
			54	94.2235
06/05/2025	19:23:32.610	15		94.0945
			15	94.0945
			15	94.0945
06/05/2025	19:23:25.159	2		94.2599
			2	94.2599
			2	94.2599
06/05/2025	19:22:22.551	3		94.2557
			3	94.2557
			3	94.2557
06/05/2025	19:21:34.268	3		94.2975
			3	94.2975
			3	94.2975
06/05/2025	19:21:04.143	3		94.1597
			3	94.1597
			3	94.1597
06/05/2025	19:20:47.542	3		94.3001
			3	94.3001
			3	94.3001
06/05/2025	19:20:46.132	2		94.3076
			2	94.3076
			2	94.3076
06/05/2025	19:20:28.215	2		94.371
			2	94.371
			2	94.371
06/05/2025	19:20:07.273	22		94.3844
			22	94.3844
			22	94.3844
06/05/2025	19:20:00.332	1		94.3882
			1	94.3882
			1	94.3882
06/05/2025	19:19:25.621	1		94.3886
			1	94.3886
			1	94.3886
06/05/2025	19:18:59.511	3		94.2292
			3	94.2292
			3	94.2292
06/05/2025	19:18:50.789	5		94.3882
			5	94.3882
			5	94.3882
06/05/2025	19:18:45.253	8		94.3961
			8	94.3961
			8	94.3961
06/05/2025	19:17:57.044	2		94.3961
			2	94.3961
			2	94.3961
06/05/2025	19:17:52.516	2		94.4053
			2	94.4053
			2	94.4053
06/05/2025	19:17:04.615	60		94.3831
			60	94.3831
			60	94.3831
06/05/2025	19:16:54.441	3		94.2572
			3	94.2572
			3	94.2572
06/05/2025	19:16:38.141	4		94.4099
			4	94.4099
			4	94.4099
06/05/2025	19:16:21.538	3		94.4367
			3	94.4367
			3	94.4367
06/05/2025	19:15:05.464	13		94.4077
			13	94.4077
			13	94.4077
06/05/2025	19:14:01.783	22		94.4185
			22	94.4185
			22	94.4185
06/05/2025	19:13:49.703	4		94.4148
			4	94.4148
			4	94.4148
06/05/2025	19:13:46.484	4		94.2688
			4	94.2688
			4	94.2688
06/05/2025	19:13:20.930	6		94.4122
			6	94.4122
			6	94.4122
06/05/2025	19:12:41.790	4		94.4123
			4	94.4123
			4	94.4123
06/05/2025	19:11:38.409	1		94.3532
			1	94.3532
			1	94.3532
06/05/2025	19:11:08.739	172		94.4206
			172	94.4206
			172	94.4206
06/05/2025	19:10:09.780	2		94.2499
			2	94.2499
			2	94.2499
06/05/2025	19:09:01.662	7		94.424
			7	94.424
			7	94.424
06/05/2025	19:08:53.011	1		94.3959
			1	94.3959
			1	94.3959
06/05/2025	19:07:46.500	1		94.3946
			1	94.3946
			1	94.3946
06/05/2025	19:07:34.528	1		94.3791
			1	94.3791
			1	94.3791
06/05/2025	19:07:28.789	16		94.2385
			16	94.2385
			16	94.2385
06/05/2025	19:06:34.048	1		94.3811
			1	94.3811
			1	94.3811
06/05/2025	19:06:30.609	3		94.2343
			3	94.2343
			3	94.2343
06/05/2025	19:06:11.690	7		94.4477
			7	94.4477
			7	94.4477
06/05/2025	19:06:06.360	2		94.4351
			2	94.4351
			2	94.4351
06/05/2025	19:04:59.357	1		94.3727
			1	94.3727
			1	94.3727
06/05/2025	19:04:31.775	8		94.4367
			8	94.4367
			8	94.4367
06/05/2025	19:03:22.529	3		94.337
			3	94.337
			3	94.337
06/05/2025	19:03:22.326	7		94.4882
			7	94.4882
			7	94.4882
06/05/2025	19:03:09.453	2		94.4635
			2	94.4635
			2	94.4635
06/05/2025	19:02:57.983	1		94.4525
			1	94.4525
			1	94.4525
06/05/2025	19:02:24.471	11		94.4537
			11	94.4537
			11	94.4537
06/05/2025	19:02:20.244	3		94.3172
			3	94.3172
			3	94.3172
06/05/2025	19:01:51.962	1		94.3783
			1	94.3783
			1	94.3783
06/05/2025	19:01:48.040	1		94.3724
			1	94.3724
			1	94.3724
06/05/2025	19:01:38.083	1		94.3783
			1	94.3783
			1	94.3783
06/05/2025	19:01:32.748	3		94.3838
			3	94.3838
			3	94.3838
06/05/2025	19:01:17.875	4		94.2394
			4	94.2394
			4	94.2394
06/05/2025	19:01:16.660	3		94.3934
			3	94.3934
			3	94.3934
06/05/2025	19:00:38.020	1		94.3896
			1	94.3896
			1	94.3896
06/05/2025	19:00:37.315	2		94.3896
			2	94.3896
			2	94.3896
06/05/2025	19:00:15.084	3		94.39
			3	94.39
			3	94.39
06/05/2025	19:00:13.771	3		94.2374
			3	94.2374
			3	94.2374
06/05/2025	19:00:12.466	2		94.3863
			2	94.3863
			2	94.3863
06/05/2025	18:59:55.065	80		94.3758
			80	94.3758
			80	94.3758
06/05/2025	18:59:49.831	4		94.3628
			4	94.3628
			4	94.3628
06/05/2025	18:59:20.242	1		94.3783
			1	94.3783
			1	94.3783
06/05/2025	18:58:33.056	1		94.4042
			1	94.4042
			1	94.4042
06/05/2025	18:57:55.588	20		94.2533
			20	94.2533
			20	94.2533
06/05/2025	18:57:22.618	32		94.3829
			32	94.3829
			32	94.3829
06/05/2025	18:57:04.415	5		94.2236
			5	94.2236
			5	94.2236
06/05/2025	18:56:42.482	1		94.3671
			1	94.3671
			1	94.3671
06/05/2025	18:56:42.179	6		94.3671
			6	94.3671
			6	94.3671
06/05/2025	18:56:35.542	3		94.3646
			3	94.3646
			3	94.3646
06/05/2025	18:56:29.610	1		94.3629
			1	94.3629
			1	94.3629
06/05/2025	18:56:24.580	11		94.214
			11	94.214
			11	94.214
06/05/2025	18:56:16.836	1		94.3763
			1	94.3763
			1	94.3763
06/05/2025	18:56:13.710	6		94.3801
			6	94.3801
			6	94.3801
06/05/2025	18:55:05.305	4		94.3973
			4	94.3973
			4	94.3973
06/05/2025	18:54:57.757	3		94.2451
			3	94.2451
			3	94.2451
06/05/2025	18:54:44.781	2		94.4019
			2	94.4019
			2	94.4019
06/05/2025	18:54:11.969	1		94.4178
			1	94.4178
			1	94.4178
06/05/2025	18:54:09.758	3		94.4103
			3	94.4103
			3	94.4103
06/05/2025	18:53:54.568	4		94.2383
			4	94.2383
			4	94.2383
06/05/2025	18:53:40.676	1		94.3834
			1	94.3834
			1	94.3834
06/05/2025	18:53:32.227	4		94.3889
			4	94.3889
			4	94.3889
06/05/2025	18:53:14.316	1		94.3671
			1	94.3671
			1	94.3671
06/05/2025	18:51:33.281	11		94.4181
			11	94.4181
			11	94.4181
06/05/2025	18:51:25.439	4		94.4348
			4	94.4348
			4	94.4348
06/05/2025	18:51:00.781	3		94.4402
			3	94.4402
			3	94.4402
06/05/2025	18:50:50.108	8		94.4486
			8	94.4486
			8	94.4486
06/05/2025	18:50:43.764	4		94.3168
			4	94.3168
			4	94.3168
06/05/2025	18:50:42.459	5		94.465
			5	94.465
			5	94.465
06/05/2025	18:50:15.486	2		94.4726
			2	94.4726
			2	94.4726
06/05/2025	18:49:47.520	1		94.5387
			1	94.5387
			1	94.5387
06/05/2025	18:49:42.493	21		94.5437
			21	94.5437
			21	94.5437
06/05/2025	18:49:40.284	4		94.532
			4	94.532
			4	94.532
06/05/2025	18:49:30.624	1		94.5274
			1	94.5274
			1	94.5274
06/05/2025	18:49:17.167	1		94.5282
			1	94.5282
			1	94.5282
06/05/2025	18:49:09.487	1		94.5358
			1	94.5358
			1	94.5358
06/05/2025	18:47:47.566	7		94.5015
			7	94.5015
			7	94.5015
06/05/2025	18:47:22.605	4		94.4948
			4	94.4948
			4	94.4948
06/05/2025	18:46:59.382	5		94.509
			5	94.509
			5	94.509
06/05/2025	18:46:31.261	4		94.4634
			4	94.4634
			4	94.4634
06/05/2025	18:46:29.146	3		94.3206
			3	94.3206
			3	94.3206
06/05/2025	18:46:17.877	1		94.5229
			1	94.5229
			1	94.5229

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: 93.9099 / Ask: 94.0617
Volume: 21 041
-1.12%

Top 5 Turnover

Realtime Quotes
Last Update:
06/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice