Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2667

2426

95.192

Date	Time	Volume	Order Volume	Price
05/05/2025	18:43:55.019	18		95.192
			18	95.192
			18	95.192
05/05/2025	18:41:56.419	11		95.146
			11	95.146
			9	95.146
			2	95.146
05/05/2025	18:41:17.265	1		95.192
			1	95.192
			1	95.192
05/05/2025	18:40:26.370	20		95.182
			20	95.182
			20	95.182
05/05/2025	18:40:01.893	1		95.172
			1	95.172
			1	95.172
05/05/2025	18:39:15.749	5		95.086
			5	95.086
			5	95.086
05/05/2025	18:38:00.630	1		95.152
			1	95.152
			1	95.152
05/05/2025	18:37:40.644	5		95.082
			5	95.082
			5	95.082
05/05/2025	18:37:24.083	25		95.142
			25	95.142
			25	95.142
05/05/2025	18:36:18.884	1		95.154
			1	95.154
			1	95.154
05/05/2025	18:36:14.376	69		95.086
			69	95.086
			69	95.086
05/05/2025	18:35:47.479	6		95.158
			6	95.158
			6	95.158
05/05/2025	18:35:26.940	47		95.142
			47	95.142
			47	95.142
05/05/2025	18:35:25.445	21		95.076
			21	95.076
			21	95.076
05/05/2025	18:30:51.045	3		95.186
			3	95.186
			3	95.186
05/05/2025	18:29:38.181	5		95.146
			5	95.146
			5	95.146
05/05/2025	18:29:24.398	2		95.232
			2	95.232
			2	95.232
05/05/2025	18:29:14.943	488		95.176
			488	95.176
			488	95.176
05/05/2025	18:29:08.411	50		95.248
			25	95.248
			50	95.248
			25	95.248
05/05/2025	18:29:03.061	2		95.238
			2	95.238
			2	95.238
05/05/2025	18:28:55.716	1		95.238
			1	95.238
			1	95.238
05/05/2025	18:28:52.801	5		95.232
			5	95.232
			5	95.232
05/05/2025	18:27:38.131	2		95.176
			2	95.176
			2	95.176
05/05/2025	18:27:28.973	3		95.104
			3	95.104
			3	95.104
05/05/2025	18:27:21.628	1		95.16
			1	95.16
			1	95.16
05/05/2025	18:26:31.500	1		95.16
			1	95.16
			1	95.16
05/05/2025	18:24:41.515	20		95.198
			20	95.198
			20	95.198
05/05/2025	18:24:32.633	1		95.192
			1	95.192
			1	95.192
05/05/2025	18:23:00.136	4		95.172
			4	95.172
			4	95.172
05/05/2025	18:22:48.157	2		95.19
			2	95.19
			2	95.19
05/05/2025	18:22:29.134	4		95.196
			4	95.196
			4	95.196
05/05/2025	18:22:24.403	3		95.128
			3	95.128
			3	95.128
05/05/2025	18:22:10.810	1		95.184
			1	95.184
			1	95.184
05/05/2025	18:19:50.141	3		95.11
			3	95.11
			3	95.11
05/05/2025	18:19:21.757	3		95.106
			3	95.106
			3	95.106
05/05/2025	18:19:16.422	8		95.182
			8	95.182
			8	95.182
05/05/2025	18:18:47.233	3		95.19
			3	95.19
			3	95.19
05/05/2025	18:18:44.312	4		95.182
			4	95.182
			4	95.182
05/05/2025	18:16:49.087	1		95.178
			1	95.178
			1	95.178
05/05/2025	18:16:26.445	1		95.19
			1	95.19
			1	95.19
05/05/2025	18:15:53.537	2		95.182
			2	95.182
			2	95.182
05/05/2025	18:15:30.085	4		95.094
			4	95.094
			4	95.094
05/05/2025	18:15:27.389	2		95.164
			2	95.164
			2	95.164
05/05/2025	18:15:03.715	2		95.156
			2	95.156
			2	95.156
05/05/2025	18:14:39.864	2		95.162
			2	95.162
			2	95.162
05/05/2025	18:13:36.553	1		95.14
			1	95.14
			1	95.14
05/05/2025	18:13:28.299	12		95.108
			12	95.108
			12	95.108
05/05/2025	18:12:58.916	2		95.176
			2	95.176
			2	95.176
05/05/2025	18:12:12.599	80		95.10
			80	95.10
			80	95.10
05/05/2025	18:12:05.363	5		95.152
			5	95.152
			5	95.152
05/05/2025	18:11:37.399	3		95.084
			3	95.084
			3	95.084
05/05/2025	18:11:32.362	1		95.148
			1	95.148
			1	95.148
05/05/2025	18:10:57.536	1		95.164
			1	95.164
			1	95.164
05/05/2025	18:10:41.333	11		95.166
			11	95.166
			11	95.166
05/05/2025	18:10:10.240	4		95.08
			4	95.08
			4	95.08
05/05/2025	18:09:39.848	11		95.14
			11	95.14
			11	95.14
05/05/2025	18:09:29.071	8		95.142
			8	95.142
			8	95.142
05/05/2025	18:09:22.564	1		95.166
			1	95.166
			1	95.166
05/05/2025	18:09:09.950	16		95.172
			16	95.172
			16	95.172
05/05/2025	18:08:47.505	2		95.162
			2	95.162
			2	95.162
05/05/2025	18:08:39.360	2		95.14
			2	95.14
			2	95.14
05/05/2025	18:08:12.289	2		95.126
			2	95.126
			2	95.126
05/05/2025	18:06:02.134	2		95.108
			2	95.108
			2	95.108
05/05/2025	18:05:24.090	1		95.09
			1	95.09
			1	95.09
05/05/2025	18:04:58.110	3		95.094
			3	95.094
			3	95.094
05/05/2025	18:02:44.285	3		95.00
			3	95.00
			3	95.00
05/05/2025	18:01:59.892	1		95.084
			1	95.084
			1	95.084
05/05/2025	18:01:47.819	225		95.00
			1	95.00
			225	95.00
			21	95.00
			87	95.00
			116	95.00
05/05/2025	18:01:40.067	53		94.986
			53	94.986
			53	94.986
05/05/2025	18:01:38.355	1		95.00
			1	95.00
			1	95.00
05/05/2025	18:00:56.580	1		94.998
			1	94.998
			1	94.998
05/05/2025	18:00:42.074	4		94.954
			4	94.954
			4	94.954
05/05/2025	18:00:07.965	1		94.984
			1	94.984
			1	94.984
05/05/2025	17:59:42.088	1		94.922
			1	94.922
			1	94.922
05/05/2025	17:59:41.886	1		94.99
			1	94.99
			1	94.99
05/05/2025	17:58:11.027	3		94.968
			3	94.968
			3	94.968
05/05/2025	17:57:56.784	11		94.96
			11	94.96
			11	94.96
05/05/2025	17:57:44.053	2		94.894
			2	94.894
			2	94.894
05/05/2025	17:56:15.982	2		94.994
			2	94.994
			2	94.994
05/05/2025	17:56:06.321	12		94.916
			12	94.916
			12	94.916
05/05/2025	17:55:03.419	11		94.986
			11	94.986
			11	94.986
05/05/2025	17:54:12.109	3		94.90
			3	94.90
			3	94.90
05/05/2025	17:53:40.195	1		94.966
			1	94.966
			1	94.966
05/05/2025	17:53:08.283	11		94.96
			11	94.96
			11	94.96
05/05/2025	17:52:34.673	2		94.95
			2	94.95
			2	94.95
05/05/2025	17:51:40.094	50		94.922
			50	94.922
			50	94.922
05/05/2025	17:50:05.618	5		94.804
			5	94.804
			5	94.804
05/05/2025	17:49:57.358	6		94.846
			6	94.846
			6	94.846
05/05/2025	17:49:38.844	6		94.866
			6	94.866
			6	94.866
05/05/2025	17:49:08.157	22		94.784
			22	94.784
			22	94.784
05/05/2025	17:49:06.543	1		94.848
			1	94.848
			1	94.848
05/05/2025	17:48:50.043	4		94.814
			4	94.814
			4	94.814
05/05/2025	17:48:22.777	3		94.894
			3	94.894
			3	94.894
05/05/2025	17:48:05.771	6		94.876
			6	94.876
			6	94.876
05/05/2025	17:47:52.895	43		94.878
			43	94.878
			43	94.878
05/05/2025	17:47:45.248	3		94.898
			3	94.898
			3	94.898
05/05/2025	17:47:39.321	1		94.894
			1	94.894
			1	94.894
05/05/2025	17:45:39.642	3		94.808
			3	94.808
			3	94.808
05/05/2025	17:45:25.857	1		94.876
			1	94.876
			1	94.876
05/05/2025	17:45:21.732	1		94.868
			1	94.868
			1	94.868
05/05/2025	17:45:07.541	1		94.86
			1	94.86
			1	94.86
05/05/2025	17:45:01.259	1		94.854
			1	94.854
			1	94.854
05/05/2025	17:43:40.789	1		94.838
			1	94.838
			1	94.838
05/05/2025	17:41:46.263	6		94.824
			6	94.824
			6	94.824
05/05/2025	17:41:22.494	3		94.768
			3	94.768
			3	94.768
05/05/2025	17:40:55.025	6		94.822
			6	94.822
			6	94.822
05/05/2025	17:39:30.360	64		94.738
			64	94.738
			64	94.738
05/05/2025	17:38:55.254	1		94.756
			1	94.756
			1	94.756
05/05/2025	17:38:45.192	1		94.744
			1	94.744
			1	94.744
05/05/2025	17:38:22.352	3		94.74
			3	94.74
			3	94.74
05/05/2025	17:38:21.271	3		94.74
			3	94.74
			3	94.74
05/05/2025	17:38:09.973	3		94.688
			3	94.688
			3	94.688
05/05/2025	17:38:00.914	59		94.766
			59	94.766
			59	94.766
05/05/2025	17:37:53.172	2		94.772
			2	94.772
			2	94.772
05/05/2025	17:37:35.145	100		94.688
			100	94.688
			2	94.688
			98	94.688
05/05/2025	17:37:35.065	6		94.688
			5	94.688
			1	94.688
			6	94.688
05/05/2025	17:37:14.432	2		94.792
			2	94.792
			2	94.792
05/05/2025	17:36:34.375	1		94.818
			1	94.818
			1	94.818
05/05/2025	17:36:12.246	2		94.802
			2	94.802
			2	94.802
05/05/2025	17:35:55.645	8		94.744
			8	94.744
			8	94.744
05/05/2025	17:35:45.909	10		94.808
			10	94.808
			10	94.808
05/05/2025	17:35:36.522	4		94.728
			4	94.728
			4	94.728
05/05/2025	17:34:14.115	3		94.74
			3	94.74
			3	94.74
05/05/2025	17:34:09.884	1		94.816
			1	94.816
			1	94.816
05/05/2025	17:33:56.099	3		94.746
			3	94.746
			3	94.746
05/05/2025	17:33:50.574	30		94.816
			30	94.816
			30	94.816
05/05/2025	17:33:21.074	3		94.778
			3	94.778
			3	94.778
05/05/2025	17:29:53.246	3		94.812
			3	94.812
			3	94.812
05/05/2025	17:29:37.945	3		94.804
			3	94.804
			3	94.804
05/05/2025	17:28:31.882	15		94.824
			15	94.824
			15	94.824
05/05/2025	17:28:05.848	2		94.774
			2	94.774
			2	94.774
05/05/2025	17:27:34.562	3		94.77
			3	94.77
			3	94.77
05/05/2025	17:27:04.242	1		94.756
			1	94.756
			1	94.756
05/05/2025	17:26:42.262	1		94.788
			1	94.788
			1	94.788
05/05/2025	17:26:37.575	3		94.782
			3	94.782
			3	94.782
05/05/2025	17:26:31.230	2		94.788
			2	94.788
			2	94.788
05/05/2025	17:26:27.106	44		94.774
			44	94.774
			44	94.774
05/05/2025	17:25:17.952	106		94.864
			106	94.864
			106	94.864
05/05/2025	17:25:08.025	1		94.842
			1	94.842
			1	94.842
05/05/2025	17:25:07.480	1		94.824
			1	94.824
			1	94.824
05/05/2025	17:23:25.834	1		94.874
			1	94.874
			1	94.874
05/05/2025	17:23:18.688	4		94.858
			4	94.858
			4	94.858
05/05/2025	17:23:08.225	1		94.892
			1	94.892
			1	94.892
05/05/2025	17:22:55.744	3		94.882
			3	94.882
			3	94.882
05/05/2025	17:22:53.183	4		94.86
			4	94.86
			4	94.86
05/05/2025	17:22:31.493	15		94.85
			15	94.85
			15	94.85
05/05/2025	17:22:31.293	1		94.85
			1	94.85
			1	94.85
05/05/2025	17:22:26.065	1		94.844
			1	94.844
			1	94.844
05/05/2025	17:22:10.680	53		94.838
			53	94.838
			53	94.838
05/05/2025	17:21:38.464	4		94.86
			4	94.86
			4	94.86
05/05/2025	17:21:36.354	3		94.83
			3	94.83
			3	94.83
05/05/2025	17:21:22.466	1		94.792
			1	94.792
			1	94.792
05/05/2025	17:20:03.029	1		94.80
			1	94.80
			1	94.80
05/05/2025	17:19:32.014	1		94.778
			1	94.778
			1	94.778
05/05/2025	17:19:04.227	3		94.726
			3	94.726
			3	94.726
05/05/2025	17:18:37.869	54		94.814
			54	94.814
			54	94.814
05/05/2025	17:18:30.924	3		94.776
			3	94.776
			3	94.776
05/05/2025	17:18:29.413	4		94.774
			4	94.774
			4	94.774
05/05/2025	17:18:25.092	2		94.752
			2	94.752
			2	94.752
05/05/2025	17:16:40.106	1		94.736
			1	94.736
			1	94.736
05/05/2025	17:16:10.713	1		94.736
			1	94.736
			1	94.736
05/05/2025	17:15:53.092	3		94.728
			3	94.728
			3	94.728
05/05/2025	17:15:47.754	2		94.78
			2	94.78
			2	94.78
05/05/2025	17:14:45.890	3		94.82
			3	94.82
			3	94.82
05/05/2025	17:14:22.697	1		94.802
			1	94.802
			1	94.802
05/05/2025	17:13:58.035	1		94.758
			1	94.758
			1	94.758
05/05/2025	17:13:53.814	3		94.768
			3	94.768
			3	94.768
05/05/2025	17:13:30.761	2		94.764
			2	94.764
			2	94.764
05/05/2025	17:12:46.360	4		94.724
			4	94.724
			4	94.724
05/05/2025	17:12:42.658	3		94.762
			3	94.762
			3	94.762
05/05/2025	17:12:22.924	43		94.82
			43	94.82
			43	94.82
05/05/2025	17:12:01.392	3		94.794
			3	94.794
			3	94.794
05/05/2025	17:11:25.371	3		94.798
			3	94.798
			3	94.798
05/05/2025	17:11:13.493	1		94.798
			1	94.798
			1	94.798
05/05/2025	17:11:04.126	2		94.778
			2	94.778
			2	94.778
05/05/2025	17:09:31.729	4		94.756
			4	94.756
			4	94.756
05/05/2025	17:09:26.288	3		94.77
			3	94.77
			3	94.77
05/05/2025	17:09:13.001	2		94.81
			2	94.81
			2	94.81
05/05/2025	17:08:44.718	1		94.804
			1	94.804
			1	94.804
05/05/2025	17:07:01.308	1		94.804
			1	94.804
			1	94.804
05/05/2025	17:06:57.891	40		94.80
			40	94.80
			40	94.80
05/05/2025	17:06:47.619	1		94.826
			1	94.826
			1	94.826
05/05/2025	17:06:05.152	1		94.818
			1	94.818
			1	94.818
05/05/2025	17:05:59.877	1		94.822
			1	94.822
			1	94.822
05/05/2025	17:05:56.574	1 000		94.79
			1 000	94.79
			1 000	94.79
05/05/2025	17:05:39.045	1		94.788
			1	94.788
			1	94.788
05/05/2025	17:05:25.574	6		94.816
			6	94.816
			6	94.816
05/05/2025	17:05:18.270	15		94.796
			15	94.796
			15	94.796
05/05/2025	17:05:06.148	3		94.806
			3	94.806
			3	94.806
05/05/2025	17:04:55.532	3		94.81
			3	94.81
			3	94.81
05/05/2025	17:04:08.098	1		94.818
			1	94.818
			1	94.818
05/05/2025	17:03:22.607	2		94.798
			2	94.798
			2	94.798
05/05/2025	17:03:21.500	1		94.764
			1	94.764
			1	94.764
05/05/2025	17:02:41.746	1		94.79
			1	94.79
			1	94.79
05/05/2025	17:02:39.828	2		94.762
			2	94.762
			2	94.762
05/05/2025	17:02:16.171	1		94.744
			1	94.744
			1	94.744
05/05/2025	17:01:27.867	1		94.774
			1	94.774
			1	94.774
05/05/2025	17:00:30.616	2		94.766
			2	94.766
			2	94.766
05/05/2025	17:00:02.728	1		94.74
			1	94.74
			1	94.74
05/05/2025	17:00:01.524	1		94.76
			1	94.76
			1	94.76
05/05/2025	16:59:16.281	25		94.75
			25	94.75
			25	94.75
05/05/2025	16:59:12.428	11		94.766
			11	94.766
			11	94.766
05/05/2025	16:58:46.361	22		94.768
			22	94.768
			22	94.768
05/05/2025	16:57:44.684	4		94.752
			4	94.752
			4	94.752
05/05/2025	16:57:03.230	2		94.782
			2	94.782
			2	94.782
05/05/2025	16:56:41.495	11		94.77
			11	94.77
			11	94.77
05/05/2025	16:56:22.978	22		94.76
			22	94.76
			22	94.76
05/05/2025	16:56:20.865	3		94.76
			3	94.76
			3	94.76
05/05/2025	16:56:01.438	1		94.796
			1	94.796
			1	94.796
05/05/2025	16:55:15.101	7		94.778
			7	94.778
			7	94.778
05/05/2025	16:54:50.796	1		94.742
			1	94.742
			1	94.742
05/05/2025	16:54:42.687	9		94.712
			9	94.712
			9	94.712
05/05/2025	16:54:35.792	3		94.69
			3	94.69
			3	94.69
05/05/2025	16:53:48.586	7		94.686
			7	94.686
			7	94.686
05/05/2025	16:53:41.176	4		94.66
			4	94.66
			4	94.66
05/05/2025	16:53:30.524	50		94.632
			50	94.632
			50	94.632
05/05/2025	16:51:59.908	1		94.622
			1	94.622
			1	94.622
05/05/2025	16:51:47.827	3		94.72
			3	94.72
			3	94.72
05/05/2025	16:50:52.626	32		94.686
			32	94.686
			32	94.686
05/05/2025	16:50:23.892	2		94.612
			2	94.612
			2	94.612
05/05/2025	16:50:22.390	1		94.706
			1	94.706
			1	94.706
05/05/2025	16:49:36.179	1		94.712
			1	94.712
			1	94.712
05/05/2025	16:48:17.273	1		94.662
			1	94.662
			1	94.662
05/05/2025	16:47:50.385	1		94.71
			1	94.71
			1	94.71
05/05/2025	16:46:25.838	9		94.698
			9	94.698
			9	94.698
05/05/2025	16:45:03.893	10		94.666
			10	94.666
			10	94.666
05/05/2025	16:44:22.068	3		94.638
			3	94.638
			3	94.638
05/05/2025	16:44:18.817	3		94.638
			3	94.638
			3	94.638
05/05/2025	16:44:12.173	2		94.63
			2	94.63
			2	94.63
05/05/2025	16:44:01.304	4		94.602
			4	94.602
			4	94.602
05/05/2025	16:43:47.714	2		94.642
			2	94.642
			2	94.642
05/05/2025	16:43:35.730	5		94.618
			5	94.618
			5	94.618
05/05/2025	16:43:34.231	3		94.646
			3	94.646
			3	94.646
05/05/2025	16:43:01.319	20		94.598
			20	94.598
			20	94.598
05/05/2025	16:42:56.481	1		94.622
			1	94.622
			1	94.622
05/05/2025	16:42:49.436	2		94.678
			2	94.678
			2	94.678
05/05/2025	16:42:41.685	1		94.69
			1	94.69
			1	94.69
05/05/2025	16:42:32.827	1		94.71
			1	94.71
			1	94.71
05/05/2025	16:41:53.082	11		94.654
			11	94.654
			11	94.654
05/05/2025	16:41:03.961	1		94.646
			1	94.646
			1	94.646
05/05/2025	16:40:51.280	3		94.618
			3	94.618
			3	94.618
05/05/2025	16:40:43.628	5		94.648
			5	94.648
			5	94.648
05/05/2025	16:39:52.132	50		94.666
			50	94.666
			50	94.666
05/05/2025	16:39:30.390	7		94.668
			7	94.668
			7	94.668
05/05/2025	16:38:01.433	10		94.536
			10	94.536
			10	94.536
05/05/2025	16:37:43.383	6		94.592
			6	94.592
			6	94.592
05/05/2025	16:36:53.470	2		94.558
			2	94.558
			2	94.558
05/05/2025	16:35:50.692	3		94.506
			3	94.506
			3	94.506
05/05/2025	16:35:03.808	6		94.49
			6	94.49
			6	94.49
05/05/2025	16:34:09.151	4		94.506
			4	94.506
			4	94.506
05/05/2025	16:32:20.542	4		94.50
			4	94.50
			4	94.50
05/05/2025	16:32:04.236	1		94.442
			1	94.442
			1	94.442
05/05/2025	16:31:24.289	3		94.452
			3	94.452
			3	94.452
05/05/2025	16:30:57.112	1		94.516
			1	94.516
			1	94.516
05/05/2025	16:30:55.003	1		94.456
			1	94.456
			1	94.456
05/05/2025	16:30:48.558	2		94.492
			2	94.492
			2	94.492
05/05/2025	16:30:47.352	2		94.496
			2	94.496
			2	94.496
05/05/2025	16:30:20.176	6		94.48
			6	94.48
			6	94.48
05/05/2025	16:29:51.094	6		94.484
			6	94.484
			6	94.484
05/05/2025	16:29:40.021	1		94.464
			1	94.464
			1	94.464
05/05/2025	16:28:56.962	5		94.516
			5	94.516
			5	94.516
05/05/2025	16:28:18.718	1		94.462
			1	94.462
			1	94.462
05/05/2025	16:27:41.467	6		94.488
			6	94.488
			6	94.488
05/05/2025	16:27:22.440	12		94.506
			12	94.506
			12	94.506
05/05/2025	16:27:07.849	1		94.606
			1	94.606
			1	94.606
05/05/2025	16:27:04.425	2		94.606
			2	94.606
			2	94.606
05/05/2025	16:27:01.252	11		94.606
			11	94.606
			11	94.606
05/05/2025	16:26:42.594	1		94.548
			1	94.548
			1	94.548
05/05/2025	16:26:05.761	3		94.462
			3	94.462
			3	94.462
05/05/2025	16:25:41.294	5		94.47
			5	94.47
			5	94.47
05/05/2025	16:25:17.332	7		94.486
			7	94.486
			7	94.486
05/05/2025	16:25:14.915	1		94.442
			1	94.442
			1	94.442
05/05/2025	16:25:14.411	3		94.42
			3	94.42
			3	94.42
05/05/2025	16:25:03.439	3		94.434
			3	94.434
			3	94.434
05/05/2025	16:24:58.513	1		94.412
			1	94.412
			1	94.412
05/05/2025	16:24:40.967	50		94.444
			50	94.444
			50	94.444
05/05/2025	16:24:14.333	2		94.452
			2	94.452
			2	94.452
05/05/2025	16:24:12.523	15		94.432
			14	94.432
			1	94.432
			15	94.432
05/05/2025	16:23:32.075	3		94.494
			3	94.494
			3	94.494
05/05/2025	16:21:51.434	3		94.492
			3	94.492
			3	94.492
05/05/2025	16:21:32.716	3		94.526
			3	94.526
			3	94.526
05/05/2025	16:20:54.128	3		94.552
			3	94.552
			3	94.552
05/05/2025	16:19:52.037	3		94.582
			3	94.582
			3	94.582
05/05/2025	16:19:11.868	1		94.564
			1	94.564
			1	94.564
05/05/2025	16:19:00.199	2		94.58
			2	94.58
			2	94.58
05/05/2025	16:17:47.953	5		94.578
			5	94.578
			5	94.578
05/05/2025	16:16:05.833	11		94.512
			11	94.512
			11	94.512
05/05/2025	16:15:46.212	108		94.464
			108	94.464
			108	94.464
05/05/2025	16:14:44.624	50		94.48
			50	94.48
			50	94.48
05/05/2025	16:14:33.163	1		94.518
			1	94.518
			1	94.518
05/05/2025	16:14:23.902	3		94.446
			3	94.446
			3	94.446
05/05/2025	16:14:06.886	9		94.46
			9	94.46
			9	94.46
05/05/2025	16:13:54.605	4		94.448
			4	94.448
			4	94.448
05/05/2025	16:13:26.023	4		94.418
			4	94.418
			4	94.418
05/05/2025	16:13:10.610	108		94.526
			108	94.526
			108	94.526
05/05/2025	16:13:08.959	2		94.526
			2	94.526
			2	94.526
05/05/2025	16:12:50.090	1		94.526
			1	94.526
			1	94.526
05/05/2025	16:12:47.569	10		94.53
			10	94.53
			10	94.53
05/05/2025	16:12:33.282	2		94.542
			2	94.542
			2	94.542
05/05/2025	16:12:27.142	2		94.512
			2	94.512
			2	94.512
05/05/2025	16:12:14.762	3		94.434
			3	94.434
			3	94.434
05/05/2025	16:11:59.865	1		94.446
			1	94.446
			1	94.446
05/05/2025	16:11:43.554	1		94.418
			1	94.418
			1	94.418
05/05/2025	16:10:59.471	3		94.402
			3	94.402
			3	94.402
05/05/2025	16:10:49.603	11		94.368
			11	94.368
			11	94.368
05/05/2025	16:10:39.042	1		94.422
			1	94.422
			1	94.422
05/05/2025	16:10:12.969	3		94.376
			3	94.376
			3	94.376
05/05/2025	16:10:01.199	1		94.45
			1	94.45
			1	94.45
05/05/2025	16:08:40.154	1		94.372
			1	94.372
			1	94.372
05/05/2025	16:08:11.636	3		94.366
			3	94.366
			3	94.366
05/05/2025	16:08:02.460	3		94.344
			3	94.344
			3	94.344
05/05/2025	16:08:01.233	2		94.364
			2	94.364
			2	94.364
05/05/2025	16:07:37.581	1		94.368
			1	94.368
			1	94.368
05/05/2025	16:07:29.435	2		94.326
			2	94.326
			2	94.326
05/05/2025	16:07:27.830	4		94.324
			4	94.324
			4	94.324
05/05/2025	16:07:05.775	1		94.222
			1	94.222
			1	94.222
05/05/2025	16:05:19.163	1		94.402
			1	94.402
			1	94.402
05/05/2025	16:04:32.753	1		94.426
			1	94.426
			1	94.426
05/05/2025	16:04:24.409	1		94.428
			1	94.428
			1	94.428
05/05/2025	16:04:11.519	1		94.468
			1	94.468
			1	94.468
05/05/2025	16:04:01.241	1		94.536
			1	94.536
			1	94.536
05/05/2025	16:02:47.748	3		94.544
			3	94.544
			3	94.544
05/05/2025	16:02:31.037	22		94.588
			22	94.588
			22	94.588
05/05/2025	16:02:30.842	2		94.588
			2	94.588
			2	94.588
05/05/2025	16:02:10.822	1		94.584
			1	94.584
			1	94.584
05/05/2025	16:01:37.699	1		94.67
			1	94.67
			1	94.67
05/05/2025	16:01:34.381	1		94.67
			1	94.67
			1	94.67
05/05/2025	16:01:31.204	15		94.628
			15	94.628
			15	94.628
05/05/2025	16:01:30.248	3		94.67
			3	94.67
			3	94.67
05/05/2025	16:01:17.180	7		94.556
			7	94.556
			7	94.556
05/05/2025	16:00:01.331	837		94.676
			837	94.676
			837	94.676

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: 95.6755 / Ask: 95.8287
Volume: 33 916
-0.26%

Top 5 Turnover

Realtime Quotes
Last Update:
05/05/2025 @ 18:44:56

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice