Tradegate Exchange

Vanguard S&P 500 UCITS ETF

1403

1289

100.046

Date	Time	Volume	Order Volume	Price
15/05/2025	17:29:54.134	3		100.046
			3	100.046
			3	100.046
15/05/2025	17:29:42.464	1		100.084
			1	100.084
			1	100.084
15/05/2025	17:29:30.497	1		100.064
			1	100.064
			1	100.064
15/05/2025	17:28:58.901	25		100.062
			25	100.062
			25	100.062
15/05/2025	17:27:06.479	2		100.008
			2	100.008
			2	100.008
15/05/2025	17:26:29.534	9		100.034
			9	100.034
			9	100.034
15/05/2025	17:25:35.917	1		100.024
			1	100.024
			1	100.024
15/05/2025	17:24:35.515	1		100.026
			1	100.026
			1	100.026
15/05/2025	17:24:01.695	1		100.038
			1	100.038
			1	100.038
15/05/2025	17:23:41.172	2		100.026
			2	100.026
			2	100.026
15/05/2025	17:22:54.566	1		100.044
			1	100.044
			1	100.044
15/05/2025	17:22:18.629	10		100.094
			10	100.094
			10	100.094
15/05/2025	17:22:05.010	1		100.10
			1	100.10
			1	100.10
15/05/2025	17:21:42.274	50		100.05
			50	100.05
			50	100.05
15/05/2025	17:21:13.848	134		100.00
			6	100.00
			134	100.00
			1	100.00
			2	100.00
			75	100.00
			50	100.00
15/05/2025	17:20:03.017	1		99.968
			1	99.968
			1	99.968
15/05/2025	17:19:33.873	6		99.97
			6	99.97
			6	99.97
15/05/2025	17:17:44.391	2		99.93
			2	99.93
			2	99.93
15/05/2025	17:17:01.029	9		99.952
			9	99.952
			9	99.952
15/05/2025	17:16:34.925	97		99.896
			97	99.896
			97	99.896
15/05/2025	17:16:15.257	18		99.934
			18	99.934
			18	99.934
15/05/2025	17:15:51.877	13		99.838
			13	99.838
			13	99.838
15/05/2025	17:14:28.254	2		99.822
			2	99.822
			2	99.822
15/05/2025	17:12:08.136	1		99.816
			1	99.816
			1	99.816
15/05/2025	17:12:07.030	2		99.828
			2	99.828
			2	99.828
15/05/2025	17:11:54.347	2		99.82
			2	99.82
			2	99.82
15/05/2025	17:09:20.882	1		99.84
			1	99.84
			1	99.84
15/05/2025	17:09:19.977	6		99.84
			6	99.84
			6	99.84
15/05/2025	17:08:11.833	7		99.776
			7	99.776
			7	99.776
15/05/2025	17:07:14.051	3		99.776
			3	99.776
			3	99.776
15/05/2025	17:06:54.931	1		99.806
			1	99.806
			1	99.806
15/05/2025	17:05:46.299	1		99.846
			1	99.846
			1	99.846
15/05/2025	17:05:13.606	1		99.902
			1	99.902
			1	99.902
15/05/2025	17:04:55.788	1		99.864
			1	99.864
			1	99.864
15/05/2025	17:04:54.691	1		99.864
			1	99.864
			1	99.864
15/05/2025	17:04:23.686	2		99.892
			2	99.892
			2	99.892
15/05/2025	17:04:19.174	28		99.85
			28	99.85
			28	99.85
15/05/2025	17:03:39.713	3		99.794
			3	99.794
			3	99.794
15/05/2025	17:03:31.456	3		99.798
			3	99.798
			3	99.798
15/05/2025	17:03:21.188	1		99.74
			1	99.74
			1	99.74
15/05/2025	17:03:07.497	51		99.772
			51	99.772
			51	99.772
15/05/2025	17:02:56.229	1		99.716
			1	99.716
			1	99.716
15/05/2025	17:02:54.518	3		99.754
			3	99.754
			3	99.754
15/05/2025	17:02:15.271	1		99.768
			1	99.768
			1	99.768
15/05/2025	17:00:34.424	1		99.732
			1	99.732
			1	99.732
15/05/2025	16:59:28.674	1		99.718
			1	99.718
			1	99.718
15/05/2025	16:58:55.460	31		99.694
			31	99.694
			31	99.694
15/05/2025	16:58:12.392	12		99.658
			12	99.658
			12	99.658
15/05/2025	16:58:11.768	1		99.672
			1	99.672
			1	99.672
15/05/2025	16:57:24.064	1		99.696
			1	99.696
			1	99.696
15/05/2025	16:57:16.417	3		99.66
			3	99.66
			3	99.66
15/05/2025	16:57:09.866	2		99.732
			2	99.732
			2	99.732
15/05/2025	16:56:21.140	1		99.714
			1	99.714
			1	99.714
15/05/2025	16:56:10.171	2		99.678
			2	99.678
			2	99.678
15/05/2025	16:55:35.356	1		99.708
			1	99.708
			1	99.708
15/05/2025	16:55:26.493	1		99.674
			1	99.674
			1	99.674
15/05/2025	16:54:43.121	10		99.654
			10	99.654
			10	99.654
15/05/2025	16:53:43.433	3		99.636
			3	99.636
			3	99.636
15/05/2025	16:53:42.932	1		99.68
			1	99.68
			1	99.68
15/05/2025	16:53:36.192	1		99.644
			1	99.644
			1	99.644
15/05/2025	16:52:34.476	8		99.624
			8	99.624
			8	99.624
15/05/2025	16:51:16.069	1		99.682
			1	99.682
			1	99.682
15/05/2025	16:51:15.364	3		99.65
			3	99.65
			3	99.65
15/05/2025	16:51:08.628	1		99.658
			1	99.658
			1	99.658
15/05/2025	16:48:51.612	1		99.71
			1	99.71
			1	99.71
15/05/2025	16:48:01.015	3		99.656
			3	99.656
			3	99.656
15/05/2025	16:47:55.988	1		99.722
			1	99.722
			1	99.722
15/05/2025	16:47:17.235	1		99.678
			1	99.678
			1	99.678
15/05/2025	16:46:34.762	2		99.67
			2	99.67
			2	99.67
15/05/2025	16:45:51.893	1		99.732
			1	99.732
			1	99.732
15/05/2025	16:45:41.927	13		99.716
			13	99.716
			13	99.716
15/05/2025	16:44:35.227	1		99.674
			1	99.674
			1	99.674
15/05/2025	16:43:17.330	249		99.73
			249	99.73
			249	99.73
15/05/2025	16:42:08.614	3		99.61
			3	99.61
			3	99.61
15/05/2025	16:41:59.457	4		99.622
			4	99.622
			4	99.622
15/05/2025	16:40:39.835	1		99.688
			1	99.688
			1	99.688
15/05/2025	16:40:27.779	1		99.64
			1	99.64
			1	99.64
15/05/2025	16:39:06.359	26		99.628
			26	99.628
			26	99.628
15/05/2025	16:38:37.388	3		99.558
			3	99.558
			3	99.558
15/05/2025	16:38:29.842	31		99.576
			31	99.576
			31	99.576
15/05/2025	16:38:17.657	1		99.612
			1	99.612
			1	99.612
15/05/2025	16:37:34.014	3		99.614
			3	99.614
			3	99.614
15/05/2025	16:37:07.148	30		99.584
			30	99.584
			30	99.584
15/05/2025	16:35:56.297	1		99.572
			1	99.572
			1	99.572
15/05/2025	16:34:57.839	1		99.562
			1	99.562
			1	99.562
15/05/2025	16:34:29.225	132		99.558
			132	99.558
			132	99.558
15/05/2025	16:34:15.383	1		99.574
			1	99.574
			1	99.574
15/05/2025	16:33:02.946	1		99.558
			1	99.558
			1	99.558
15/05/2025	16:32:08.010	4		99.564
			4	99.564
			4	99.564
15/05/2025	16:31:47.384	6		99.59
			6	99.59
			6	99.59
15/05/2025	16:31:45.469	1		99.59
			1	99.59
			1	99.59
15/05/2025	16:30:57.953	11		99.62
			11	99.62
			11	99.62
15/05/2025	16:30:05.510	2		99.584
			2	99.584
			2	99.584
15/05/2025	16:28:33.328	3		99.608
			3	99.608
			3	99.608
15/05/2025	16:27:46.714	5		99.642
			5	99.642
			5	99.642
15/05/2025	16:27:31.357	4		99.666
			4	99.666
			4	99.666
15/05/2025	16:27:07.961	3		99.65
			3	99.65
			3	99.65
15/05/2025	16:25:58.209	1		99.698
			1	99.698
			1	99.698
15/05/2025	16:25:07.957	2		99.622
			2	99.622
			2	99.622
15/05/2025	16:25:06.852	1		99.672
			1	99.672
			1	99.672
15/05/2025	16:24:59.311	3		99.676
			3	99.676
			3	99.676
15/05/2025	16:24:37.136	100		99.69
			100	99.69
			100	99.69
15/05/2025	16:24:33.548	6		99.684
			6	99.684
			6	99.684
15/05/2025	16:24:13.323	1		99.672
			1	99.672
			1	99.672
15/05/2025	16:24:10.212	11		99.634
			11	99.634
			11	99.634
15/05/2025	16:24:08.497	8		99.658
			8	99.658
			8	99.658
15/05/2025	16:23:36.991	50		99.654
			50	99.654
			50	99.654
15/05/2025	16:23:12.847	2		99.614
			2	99.614
			2	99.614
15/05/2025	16:22:53.129	3		99.628
			3	99.628
			3	99.628
15/05/2025	16:22:37.237	11		99.654
			11	99.654
			11	99.654
15/05/2025	16:22:25.955	1		99.676
			1	99.676
			1	99.676
15/05/2025	16:22:09.847	2		99.62
			2	99.62
			2	99.62
15/05/2025	16:20:34.141	41		99.622
			41	99.622
			41	99.622
15/05/2025	16:18:38.817	3		99.496
			3	99.496
			3	99.496
15/05/2025	16:18:23.224	2		99.514
			2	99.514
			2	99.514
15/05/2025	16:18:03.710	58		99.48
			58	99.48
			58	99.48
15/05/2025	16:17:57.310	200		99.472
			200	99.472
			200	99.472
15/05/2025	16:17:51.836	17		99.464
			17	99.464
			17	99.464
15/05/2025	16:16:52.668	11		99.516
			11	99.516
			11	99.516
15/05/2025	16:14:34.718	44		99.50
			44	99.50
			44	99.50
15/05/2025	16:14:32.273	2		99.51
			2	99.51
			2	99.51
15/05/2025	16:14:03.067	3		99.49
			3	99.49
			3	99.49
15/05/2025	16:13:41.648	3		99.426
			3	99.426
			3	99.426
15/05/2025	16:13:34.998	1		99.468
			1	99.468
			1	99.468
15/05/2025	16:12:51.723	9		99.456
			9	99.456
			9	99.456
15/05/2025	16:11:48.418	1		99.442
			1	99.442
			1	99.442
15/05/2025	16:11:30.715	3		99.42
			3	99.42
			3	99.42
15/05/2025	16:10:48.849	1		99.368
			1	99.368
			1	99.368
15/05/2025	16:10:34.256	1		99.484
			1	99.484
			1	99.484
15/05/2025	16:09:36.087	3		99.52
			3	99.52
			3	99.52
15/05/2025	16:09:21.988	1		99.578
			1	99.578
			1	99.578
15/05/2025	16:08:55.224	2		99.568
			2	99.568
			2	99.568
15/05/2025	16:08:33.382	1		99.53
			1	99.53
			1	99.53
15/05/2025	16:07:57.673	4		99.566
			4	99.566
			4	99.566
15/05/2025	16:07:49.118	1		99.592
			1	99.592
			1	99.592
15/05/2025	16:07:39.459	2		99.634
			2	99.634
			2	99.634
15/05/2025	16:07:27.998	5		99.596
			5	99.596
			5	99.596
15/05/2025	16:07:26.281	21		99.592
			21	99.592
			21	99.592
15/05/2025	16:07:20.843	18		99.562
			18	99.562
			18	99.562
15/05/2025	16:07:02.821	7		99.664
			7	99.664
			7	99.664
15/05/2025	16:06:24.194	3		99.686
			3	99.686
			3	99.686
15/05/2025	16:05:32.441	1 128		99.62
			1 128	99.62
			1 128	99.62
15/05/2025	16:05:01.750	1		99.674
			1	99.674
			1	99.674
15/05/2025	16:04:25.710	4		99.634
			4	99.634
			4	99.634
15/05/2025	16:04:22.994	1		99.678
			1	99.678
			1	99.678
15/05/2025	16:04:20.648	20		99.65
			20	99.65
			20	99.65
15/05/2025	16:04:15.546	1		99.692
			1	99.692
			1	99.692
15/05/2025	16:04:06.079	1		99.666
			1	99.666
			1	99.666
15/05/2025	16:02:22.623	1		99.642
			1	99.642
			1	99.642
15/05/2025	16:01:59.775	1		99.686
			1	99.686
			1	99.686
15/05/2025	16:01:20.811	350		99.64
			350	99.64
			350	99.64
15/05/2025	16:00:36.614	10		99.542
			10	99.542
			10	99.542
15/05/2025	16:00:01.280	15		99.562
			15	99.562
			15	99.562
15/05/2025	15:58:48.099	5		99.47
			5	99.47
			5	99.47
15/05/2025	15:58:19.219	2		99.522
			2	99.522
			2	99.522
15/05/2025	15:56:48.723	1		99.482
			1	99.482
			1	99.482
15/05/2025	15:55:24.166	1		99.494
			1	99.494
			1	99.494
15/05/2025	15:54:25.473	1		99.494
			1	99.494
			1	99.494
15/05/2025	15:53:39.466	772		99.41
			772	99.41
			772	99.41
15/05/2025	15:52:39.670	1		99.44
			1	99.44
			1	99.44
15/05/2025	15:52:36.842	1		99.464
			1	99.464
			1	99.464
15/05/2025	15:51:28.765	2		99.404
			2	99.404
			2	99.404
15/05/2025	15:51:19.687	6		99.384
			6	99.384
			6	99.384
15/05/2025	15:50:31.839	3		99.408
			3	99.408
			3	99.408
15/05/2025	15:50:28.218	4		99.428
			4	99.428
			4	99.428
15/05/2025	15:50:13.419	1		99.466
			1	99.466
			1	99.466
15/05/2025	15:50:07.476	1		99.488
			1	99.488
			1	99.488
15/05/2025	15:49:41.000	1		99.414
			1	99.414
			1	99.414
15/05/2025	15:49:21.287	11		99.392
			11	99.392
			11	99.392
15/05/2025	15:49:03.162	3		99.376
			3	99.376
			3	99.376
15/05/2025	15:48:36.993	1		99.426
			1	99.426
			1	99.426
15/05/2025	15:47:45.866	3		99.424
			3	99.424
			3	99.424
15/05/2025	15:47:31.334	1		99.372
			1	99.372
			1	99.372
15/05/2025	15:46:27.843	1		99.482
			1	99.482
			1	99.482
15/05/2025	15:45:41.361	1		99.556
			1	99.556
			1	99.556
15/05/2025	15:45:39.868	1		99.556
			1	99.556
			1	99.556
15/05/2025	15:40:54.228	6		99.414
			6	99.414
			6	99.414
15/05/2025	15:40:29.472	12		99.416
			12	99.416
			12	99.416
15/05/2025	15:40:09.749	4		99.39
			4	99.39
			4	99.39
15/05/2025	15:39:54.728	1		99.438
			1	99.438
			1	99.438
15/05/2025	15:39:11.843	1		99.46
			1	99.46
			1	99.46
15/05/2025	15:39:06.763	200		99.474
			200	99.474
			200	99.474
15/05/2025	15:38:16.877	4		99.474
			4	99.474
			4	99.474
15/05/2025	15:38:13.350	1		99.51
			1	99.51
			1	99.51
15/05/2025	15:36:42.298	1 433		99.478
			1 433	99.478
			1 433	99.478
15/05/2025	15:36:30.022	1		99.452
			1	99.452
			1	99.452
15/05/2025	15:34:33.781	3		99.512
			3	99.512
			3	99.512
15/05/2025	15:34:04.823	2		99.564
			2	99.564
			2	99.564
15/05/2025	15:33:56.367	3		99.542
			3	99.542
			3	99.542
15/05/2025	15:33:24.363	1		99.556
			1	99.556
			1	99.556
15/05/2025	15:32:57.992	2		99.616
			2	99.616
			2	99.616
15/05/2025	15:32:04.124	35		99.50
			35	99.50
			35	99.50
15/05/2025	15:32:03.022	1		99.518
			1	99.518
			1	99.518
15/05/2025	15:31:00.012	3		99.408
			3	99.408
			3	99.408
15/05/2025	15:30:24.987	1		99.412
			1	99.412
			1	99.412
15/05/2025	15:30:12.095	1		99.488
			1	99.488
			1	99.488
15/05/2025	15:30:09.577	21		99.308
			21	99.308
			21	99.308
15/05/2025	15:29:24.231	1		99.41
			1	99.41
			1	99.41
15/05/2025	15:28:17.934	1		99.404
			1	99.404
			1	99.404
15/05/2025	15:28:08.676	3		99.348
			3	99.348
			3	99.348
15/05/2025	15:27:52.470	3		99.342
			3	99.342
			3	99.342
15/05/2025	15:27:36.568	7		99.346
			7	99.346
			7	99.346
15/05/2025	15:25:15.837	3		99.30
			3	99.30
			3	99.30
15/05/2025	15:23:39.320	1		99.302
			1	99.302
			1	99.302
15/05/2025	15:23:03.689	1		99.28
			1	99.28
			1	99.28
15/05/2025	15:23:00.505	2		99.28
			2	99.28
			2	99.28
15/05/2025	15:22:28.575	3		99.306
			3	99.306
			3	99.306
15/05/2025	15:22:17.697	1		99.306
			1	99.306
			1	99.306
15/05/2025	15:21:38.845	3		99.31
			3	99.31
			3	99.31
15/05/2025	15:18:05.076	4		99.314
			4	99.314
			4	99.314
15/05/2025	15:17:47.852	2		99.28
			2	99.28
			2	99.28
15/05/2025	15:17:27.407	17		99.25
			17	99.25
			17	99.25
15/05/2025	15:17:18.851	2		99.266
			2	99.266
			2	99.266
15/05/2025	15:16:55.392	2		99.272
			2	99.272
			2	99.272
15/05/2025	15:16:03.440	3		99.278
			3	99.278
			3	99.278
15/05/2025	15:15:41.195	3		99.294
			3	99.294
			3	99.294
15/05/2025	15:15:31.829	3		99.288
			3	99.288
			3	99.288
15/05/2025	15:15:18.945	1		99.298
			1	99.298
			1	99.298
15/05/2025	15:15:05.451	3		99.272
			3	99.272
			3	99.272
15/05/2025	15:14:57.902	1		99.286
			1	99.286
			1	99.286
15/05/2025	15:14:05.872	2		99.306
			2	99.306
			2	99.306
15/05/2025	15:12:28.670	3		99.328
			3	99.328
			3	99.328
15/05/2025	15:12:20.115	3		99.344
			3	99.344
			3	99.344
15/05/2025	15:10:43.767	11		99.346
			11	99.346
			11	99.346
15/05/2025	15:09:49.128	1		99.354
			1	99.354
			1	99.354
15/05/2025	15:09:21.542	5		99.37
			5	99.37
			5	99.37
15/05/2025	15:08:45.605	3		99.328
			3	99.328
			3	99.328
15/05/2025	15:08:34.039	3		99.282
			3	99.282
			3	99.282
15/05/2025	15:07:25.697	3		99.272
			3	99.272
			3	99.272
15/05/2025	15:07:13.209	3		99.31
			3	99.31
			3	99.31
15/05/2025	15:06:39.287	1		99.324
			1	99.324
			1	99.324
15/05/2025	15:06:28.413	4		99.32
			4	99.32
			4	99.32
15/05/2025	15:06:10.805	1		99.302
			1	99.302
			1	99.302
15/05/2025	15:05:03.272	3		99.324
			3	99.324
			3	99.324
15/05/2025	15:03:46.268	4		99.312
			4	99.312
			4	99.312
15/05/2025	15:03:01.788	3		99.274
			3	99.274
			3	99.274
15/05/2025	15:02:43.668	1		99.294
			1	99.294
			1	99.294
15/05/2025	15:02:33.610	1		99.30
			1	99.30
			1	99.30
15/05/2025	15:00:44.777	2		99.258
			2	99.258
			2	99.258
15/05/2025	14:58:20.641	1		99.358
			1	99.358
			1	99.358
15/05/2025	14:57:37.296	1		99.34
			1	99.34
			1	99.34
15/05/2025	14:56:25.098	1		99.364
			1	99.364
			1	99.364
15/05/2025	14:54:53.492	1		99.39
			1	99.39
			1	99.39
15/05/2025	14:54:04.173	4		99.416
			4	99.416
			4	99.416
15/05/2025	14:53:40.801	1		99.464
			1	99.464
			1	99.464
15/05/2025	14:53:26.962	1		99.382
			1	99.382
			1	99.382
15/05/2025	14:52:24.389	3		99.432
			3	99.432
			3	99.432
15/05/2025	14:51:52.177	1		99.444
			1	99.444
			1	99.444
15/05/2025	14:51:40.700	170		99.452
			170	99.452
			170	99.452
15/05/2025	14:49:37.987	3		99.484
			3	99.484
			3	99.484
15/05/2025	14:49:27.898	350		99.50
			350	99.50
			350	99.50
15/05/2025	14:48:37.493	2		99.484
			2	99.484
			2	99.484
15/05/2025	14:47:06.088	3		99.456
			3	99.456
			3	99.456
15/05/2025	14:47:02.060	6		99.394
			6	99.394
			6	99.394
15/05/2025	14:46:54.712	6		99.448
			6	99.448
			6	99.448
15/05/2025	14:46:11.333	3		99.478
			3	99.478
			3	99.478
15/05/2025	14:46:02.374	3		99.472
			3	99.472
			3	99.472
15/05/2025	14:44:25.242	1		99.526
			1	99.526
			1	99.526
15/05/2025	14:41:43.600	3		99.402
			3	99.402
			3	99.402
15/05/2025	14:39:10.637	1		99.35
			1	99.35
			1	99.35
15/05/2025	14:38:25.844	3		99.366
			3	99.366
			3	99.366
15/05/2025	14:37:47.775	1		99.376
			1	99.376
			1	99.376
15/05/2025	14:37:46.871	1		99.376
			1	99.376
			1	99.376
15/05/2025	14:37:45.662	2		99.376
			2	99.376
			2	99.376
15/05/2025	14:34:57.332	6		99.466
			6	99.466
			6	99.466
15/05/2025	14:34:45.238	1		99.434
			1	99.434
			1	99.434
15/05/2025	14:33:49.252	8		99.392
			8	99.392
			8	99.392
15/05/2025	14:31:10.068	9		99.368
			9	99.368
			9	99.368
15/05/2025	14:31:02.582	2		99.396
			2	99.396
			2	99.396
15/05/2025	14:30:28.740	2		99.30
			2	99.30
			2	99.30
15/05/2025	14:28:15.338	2		99.342
			2	99.342
			2	99.342
15/05/2025	14:24:35.499	5		99.364
			5	99.364
			5	99.364
15/05/2025	14:23:08.481	3		99.334
			3	99.334
			3	99.334
15/05/2025	14:22:53.984	4		99.36
			4	99.36
			4	99.36
15/05/2025	14:20:56.067	20		99.366
			20	99.366
			20	99.366
15/05/2025	14:20:26.029	10		99.404
			10	99.404
			10	99.404
15/05/2025	14:18:29.486	1		99.41
			1	99.41
			1	99.41
15/05/2025	14:17:49.510	10		99.408
			10	99.408
			10	99.408
15/05/2025	14:17:44.889	8		99.42
			8	99.42
			8	99.42
15/05/2025	14:17:19.609	3		99.414
			3	99.414
			3	99.414
15/05/2025	14:17:13.776	1		99.418
			1	99.418
			1	99.418
15/05/2025	14:16:21.608	2		99.384
			2	99.384
			2	99.384
15/05/2025	14:16:14.255	1		99.404
			1	99.404
			1	99.404
15/05/2025	14:16:06.797	3		99.388
			3	99.388
			3	99.388
15/05/2025	14:15:35.073	4		99.41
			4	99.41
			4	99.41
15/05/2025	14:14:41.587	106		99.396
			106	99.396
			106	99.396
15/05/2025	14:14:12.390	20		99.384
			20	99.384
			20	99.384
15/05/2025	14:13:47.271	6		99.406
			6	99.406
			6	99.406
15/05/2025	14:13:33.269	5		99.40
			5	99.40
			5	99.40
15/05/2025	14:11:58.416	6		99.444
			6	99.444
			6	99.444
15/05/2025	14:11:19.661	3		99.44
			3	99.44
			3	99.44
15/05/2025	14:10:53.733	1		99.458
			1	99.458
			1	99.458
15/05/2025	14:10:51.164	1		99.46
			1	99.46
			1	99.46
15/05/2025	14:10:15.767	55		99.44
			55	99.44
			55	99.44
15/05/2025	14:09:36.682	1		99.484
			1	99.484
			1	99.484
15/05/2025	14:08:54.809	3		99.45
			3	99.45
			3	99.45
15/05/2025	14:08:52.296	51		99.474
			51	99.474
			51	99.474
15/05/2025	14:08:16.363	7		99.474
			7	99.474
			7	99.474
15/05/2025	14:08:12.536	51		99.474
			51	99.474
			51	99.474
15/05/2025	14:06:08.893	1		99.474
			1	99.474
			1	99.474
15/05/2025	14:03:54.388	1		99.502
			1	99.502
			1	99.502
15/05/2025	14:03:33.716	3		99.476
			3	99.476
			3	99.476
15/05/2025	14:03:06.583	1		99.518
			1	99.518
			1	99.518
15/05/2025	14:02:59.331	1		99.522
			1	99.522
			1	99.522
15/05/2025	14:02:37.291	12		99.506
			12	99.506
			12	99.506
15/05/2025	14:01:08.784	5		99.496
			5	99.496
			5	99.496
15/05/2025	14:00:05.638	6		99.504
			6	99.504
			6	99.504
15/05/2025	14:00:01.117	1		99.502
			1	99.502
			1	99.502
15/05/2025	13:58:33.248	3		99.498
			3	99.498
			3	99.498
15/05/2025	13:57:47.046	1		99.542
			1	99.542
			1	99.542
15/05/2025	13:57:08.762	2		99.492
			2	99.492
			2	99.492
15/05/2025	13:56:54.205	3		99.494
			3	99.494
			3	99.494
15/05/2025	13:55:12.684	11		99.456
			11	99.456
			11	99.456
15/05/2025	13:53:56.844	70		99.446
			70	99.446
			70	99.446
15/05/2025	13:53:40.908	2		99.462
			2	99.462
			2	99.462
15/05/2025	13:52:45.862	1		99.456
			1	99.456
			1	99.456
15/05/2025	13:52:02.384	1		99.44
			1	99.44
			1	99.44
15/05/2025	13:51:46.488	1		99.472
			1	99.472
			1	99.472
15/05/2025	13:49:26.658	20		99.476
			20	99.476
			20	99.476
15/05/2025	13:48:18.161	2		99.452
			2	99.452
			2	99.452
15/05/2025	13:46:23.023	4		99.434
			4	99.434
			4	99.434
15/05/2025	13:46:19.605	1		99.444
			1	99.444
			1	99.444
15/05/2025	13:46:07.630	1		99.426
			1	99.426
			1	99.426
15/05/2025	13:45:49.825	2		99.436
			2	99.436
			2	99.436
15/05/2025	13:45:41.061	51		99.42
			51	99.42
			51	99.42
15/05/2025	13:45:38.445	2		99.442
			2	99.442
			2	99.442
15/05/2025	13:45:37.641	8		99.442
			8	99.442
			8	99.442
15/05/2025	13:45:27.083	5		99.428
			5	99.428
			5	99.428
15/05/2025	13:45:12.148	100		99.486
			100	99.486
			100	99.486
15/05/2025	13:44:40.588	1		99.518
			1	99.518
			1	99.518
15/05/2025	13:43:58.333	4		99.51
			4	99.51
			4	99.51
15/05/2025	13:42:58.067	1		99.516
			1	99.516
			1	99.516

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: 100.6162 / Ask: 100.779
Volume: 17 372
+0.09%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 17:32:18

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice