Vanguard S&P 500 UCITS ETF

3053

2791

100.8839

       

Date Time Volume Order Volume Price
15/05/2025 20:10:00.730 34   100.8839
      34 100.8839
      14 100.8839
      20 100.8839
15/05/2025 20:09:36.270 10   101.0706
      10 101.0706
      10 101.0706
15/05/2025 20:09:27.415 1   100.9113
      1 100.9113
      1 100.9113
15/05/2025 20:07:37.502 3   100.9151
      3 100.9151
      3 100.9151
15/05/2025 20:07:15.664 2   101.0532
      2 101.0532
      2 101.0532
15/05/2025 20:07:00.563 10   101.0478
      10 101.0478
      10 101.0478
15/05/2025 20:06:13.557 2   101.014
      2 101.014
      2 101.014
15/05/2025 20:05:37.831 2   101.0371
      2 101.0371
      2 101.0371
15/05/2025 20:05:33.927 9   101.0513
      9 101.0513
      9 101.0513
15/05/2025 20:05:33.503 1   101.0492
      1 101.0492
      1 101.0492
15/05/2025 20:05:30.793 4   101.0525
      4 101.0525
      4 101.0525
15/05/2025 20:05:17.400 2   101.0662
      2 101.0662
      2 101.0662
15/05/2025 20:05:13.067 10   100.9053
      10 100.9053
      10 100.9053
15/05/2025 20:04:50.822 2   100.9181
      2 100.9181
      2 100.9181
15/05/2025 20:04:40.556 59   100.9091
      59 100.9091
      59 100.9091
15/05/2025 20:04:09.872 3   100.8939
      3 100.8939
      3 100.8939
15/05/2025 20:03:33.546 1   101.0503
      1 101.0503
      1 101.0503
15/05/2025 20:03:02.103 10   101.07
      10 101.07
      10 101.07
15/05/2025 20:01:50.988 1   101.0678
      1 101.0678
      1 101.0678
15/05/2025 20:01:16.561 1   101.0618
      1 101.0618
      1 101.0618
15/05/2025 20:01:04.183 2   101.0956
      2 101.0956
      2 101.0956
15/05/2025 20:00:39.820 3   100.9353
      3 100.9353
      3 100.9353
15/05/2025 20:00:18.283 5   101.1209
      5 101.1209
      5 101.1209
15/05/2025 19:59:37.616 1   101.1314
      1 101.1314
      1 101.1314
15/05/2025 19:58:23.963 1   100.9742
      1 100.9742
      1 100.9742
15/05/2025 19:58:21.148 2   101.1394
      2 101.1394
      2 101.1394
15/05/2025 19:58:20.445 3   101.1441
      3 101.1441
      3 101.1441
15/05/2025 19:57:18.362 3   101.126
      3 101.126
      3 101.126
15/05/2025 19:57:18.058 5   101.126
      5 101.126
      5 101.126
15/05/2025 19:56:48.365 2   101.1302
      2 101.1302
      2 101.1302
15/05/2025 19:56:28.739 4   100.9581
      4 100.9581
      4 100.9581
15/05/2025 19:56:28.236 1   101.119
      1 101.119
      1 101.119
15/05/2025 19:56:14.456 5   101.1181
      5 101.1181
      5 101.1181
15/05/2025 19:56:12.142 1   101.1181
      1 101.1181
      1 101.1181
15/05/2025 19:55:44.469 5   101.127
      5 101.127
      5 101.127
15/05/2025 19:55:40.049 1   101.1318
      1 101.1318
      1 101.1318
15/05/2025 19:55:38.540 1   101.1304
      1 101.1304
      1 101.1304
15/05/2025 19:55:15.299 1   101.138
      1 101.138
      1 101.138
15/05/2025 19:55:15.099 3   101.1427
      3 101.1427
      3 101.1427
15/05/2025 19:55:08.461 2   101.1508
      2 101.1508
      2 101.1508
15/05/2025 19:54:25.728 1   101.1541
      1 101.1541
      1 101.1541
15/05/2025 19:53:18.081 8   101.0369
      8 101.0369
      8 101.0369
15/05/2025 19:53:02.784 1   101.0369
      1 101.0369
      1 101.0369
15/05/2025 19:53:01.979 3   101.0369
      3 101.0369
      3 101.0369
15/05/2025 19:52:26.027 6   101.2034
      6 101.2034
      6 101.2034
15/05/2025 19:52:24.116 5   101.1987
      5 101.1987
      5 101.1987
15/05/2025 19:51:28.970 1   101.2035
      1 101.2035
      1 101.2035
15/05/2025 19:50:59.455 2   101.2273
      2 101.2273
      2 101.2273
15/05/2025 19:50:52.815 1   101.2146
      1 101.2146
      1 101.2146
15/05/2025 19:50:20.004 9   101.1827
      9 101.1827
      9 101.1827
15/05/2025 19:49:46.100 1   101.1917
      1 101.1917
      1 101.1917
15/05/2025 19:49:28.788 1   101.0337
      1 101.0337
      1 101.0337
15/05/2025 19:49:02.519 1   101.1869
      1 101.1869
      1 101.1869
15/05/2025 19:48:53.771 6   101.1896
      6 101.1896
      6 101.1896
15/05/2025 19:48:42.199 2   101.1871
      2 101.1871
      2 101.1871
15/05/2025 19:48:00.942 2   101.195
      2 101.195
      2 101.195
15/05/2025 19:47:20.496 1   101.2138
      1 101.2138
      1 101.2138
15/05/2025 19:47:19.090 4   101.2154
      4 101.2154
      4 101.2154
15/05/2025 19:47:00.272 1   101.0414
      1 101.0414
      1 101.0414
15/05/2025 19:46:09.358 1   101.212
      1 101.212
      1 101.212
15/05/2025 19:46:06.036 4   101.0543
      4 101.0543
      4 101.0543
15/05/2025 19:46:01.706 1   101.2115
      1 101.2115
      1 101.2115
15/05/2025 19:45:48.823 6   101.2266
      6 101.2266
      6 101.2266
15/05/2025 19:45:33.523 1   101.2421
      1 101.2421
      1 101.2421
15/05/2025 19:45:14.099 2   101.2432
      2 101.2432
      2 101.2432
15/05/2025 19:44:47.944 10   101.0875
      10 101.0875
      10 101.0875
15/05/2025 19:44:39.287 6   101.2518
      6 101.2518
      6 101.2518
15/05/2025 19:43:36.267 3   101.2251
      3 101.2251
      3 101.2251
15/05/2025 19:43:07.377 11   101.0555
      11 101.0555
      11 101.0555
15/05/2025 19:42:56.709 1   101.2141
      1 101.2141
      1 101.2141
15/05/2025 19:41:55.309 2   101.222
      2 101.222
      2 101.222
15/05/2025 19:41:51.587 1   101.2224
      1 101.2224
      1 101.2224
15/05/2025 19:41:51.084 1   101.2168
      1 101.2168
      1 101.2168
15/05/2025 19:41:09.516 1   101.1815
      1 101.1815
      1 101.1815
15/05/2025 19:39:59.991 1   101.0003
      1 101.0003
      1 101.0003
15/05/2025 19:38:53.488 1   101.1632
      1 101.1632
      1 101.1632
15/05/2025 19:37:57.648 10   101.1596
      10 101.1596
      10 101.1596
15/05/2025 19:37:40.250 4   100.9783
      4 100.9783
      4 100.9783
15/05/2025 19:37:23.042 1   101.1367
      1 101.1367
      1 101.1367
15/05/2025 19:37:22.639 3   101.1367
      3 101.1367
      3 101.1367
15/05/2025 19:37:17.411 1   101.1358
      1 101.1358
      1 101.1358
15/05/2025 19:37:06.835 3   101.1459
      3 101.1459
      3 101.1459
15/05/2025 19:37:01.003 1   101.1784
      1 101.1784
      1 101.1784
15/05/2025 19:36:50.436 10   101.1491
      10 101.1491
      10 101.1491
15/05/2025 19:36:43.298 6   101.1585
      6 101.1585
      6 101.1585
15/05/2025 19:36:25.187 3   101.1594
      3 101.1594
      3 101.1594
15/05/2025 19:35:35.575 11   101.0874
      11 101.0874
      11 101.0874
15/05/2025 19:35:34.872 3   101.0831
      3 101.0831
      3 101.0831
15/05/2025 19:35:21.085 6   100.9147
      6 100.9147
      6 100.9147
15/05/2025 19:34:50.306 1   100.9684
      1 100.9684
      1 100.9684
15/05/2025 19:33:51.029 1   101.1711
      1 101.1711
      1 101.1711
15/05/2025 19:33:49.724 2   101.1733
      2 101.1733
      2 101.1733
15/05/2025 19:33:00.005 10   101.1927
      10 101.1927
      10 101.1927
15/05/2025 19:32:34.953 10   101.1902
      10 101.1902
      10 101.1902
15/05/2025 19:31:38.588 10   101.2275
      10 101.2275
      10 101.2275
15/05/2025 19:30:41.530 53   101.0475
      53 101.0475
      53 101.0475
15/05/2025 19:30:20.791 3   101.2204
      3 101.2204
      3 101.2204
15/05/2025 19:30:10.217 1   101.0777
      1 101.0777
      1 101.0777
15/05/2025 19:30:08.207 3   101.0777
      3 101.0777
      3 101.0777
15/05/2025 19:30:04.687 1   101.2486
      1 101.2486
      1 101.2486
15/05/2025 19:30:02.268 2   101.2397
      2 101.2397
      2 101.2397
15/05/2025 19:29:53.918 1   101.2491
      1 101.2491
      1 101.2491
15/05/2025 19:29:49.091 1   101.2459
      1 101.2459
      1 101.2459
15/05/2025 19:29:26.939 1   101.2659
      1 101.2659
      1 101.2659
15/05/2025 19:28:35.021 2   101.2684
      2 101.2684
      2 101.2684
15/05/2025 19:28:31.398 74   101.1093
      74 101.1093
      74 101.1093
15/05/2025 19:28:03.824 1   101.2444
      1 101.2444
      1 101.2444
15/05/2025 19:27:30.021 1   101.2418
      1 101.2418
      1 101.2418
15/05/2025 19:27:22.273 10   101.2196
      10 101.2196
      10 101.2196
15/05/2025 19:27:05.075 1   101.0659
      1 101.0659
      1 101.0659
15/05/2025 19:26:55.221 1   101.2376
      1 101.2376
      1 101.2376
15/05/2025 19:26:30.552 5   101.0793
      5 101.0793
      5 101.0793
15/05/2025 19:26:15.604 40   101.2308
      40 101.2308
      40 101.2308
15/05/2025 19:26:13.853 5   101.2308
      5 101.2308
      5 101.2308
15/05/2025 19:26:12.142 3   101.233
      3 101.233
      3 101.233
15/05/2025 19:25:58.455 1   101.086
      1 101.086
      1 101.086
15/05/2025 19:25:29.677 100   101.0919
      100 101.0919
      100 101.0919
15/05/2025 19:24:53.561 1   101.2792
      1 101.2792
      1 101.2792
15/05/2025 19:24:36.551 3   101.1261
      3 101.1261
      3 101.1261
15/05/2025 19:23:58.614 1   101.2794
      1 101.2794
      1 101.2794
15/05/2025 19:23:53.682 1   101.2859
      1 101.2859
      1 101.2859
15/05/2025 19:23:52.979 1   101.2872
      1 101.2872
      1 101.2872
15/05/2025 19:23:12.635 2   101.2609
      2 101.2609
      2 101.2609
15/05/2025 19:22:38.226 1   101.1119
      1 101.1119
      1 101.1119
15/05/2025 19:21:57.684 1   101.2684
      1 101.2684
      1 101.2684
15/05/2025 19:21:56.479 1   101.2744
      1 101.2744
      1 101.2744
15/05/2025 19:21:51.450 2   101.1191
      2 101.1191
      2 101.1191
15/05/2025 19:21:42.695 25   101.267
      25 101.267
      25 101.267
15/05/2025 19:21:26.493 1   101.2583
      1 101.2583
      1 101.2583
15/05/2025 19:21:18.545 1   101.0886
      1 101.0886
      1 101.0886
15/05/2025 19:20:55.210 1   101.2262
      1 101.2262
      1 101.2262
15/05/2025 19:20:11.453 2   101.2027
      2 101.2027
      2 101.2027
15/05/2025 19:19:28.587 2   101.2224
      2 101.2224
      2 101.2224
15/05/2025 19:19:26.568 2   101.2224
      2 101.2224
      2 101.2224
15/05/2025 19:19:26.470 1   101.2224
      1 101.2224
      1 101.2224
15/05/2025 19:19:24.512 87   101.06
      87 101.06
      87 101.06
15/05/2025 19:19:16.415 7   101.1996
      7 101.1996
      7 101.1996
15/05/2025 19:19:03.232 2   101.1835
      2 101.1835
      2 101.1835
15/05/2025 19:18:12.910 3   101.1745
      3 101.1745
      3 101.1745
15/05/2025 19:17:39.701 1   101.1712
      1 101.1712
      1 101.1712
15/05/2025 19:17:16.361 1   101.1636
      1 101.1636
      1 101.1636
15/05/2025 19:16:49.799 43   100.9953
      43 100.9953
      43 100.9953
15/05/2025 19:15:39.347 1   101.1503
      1 101.1503
      1 101.1503
15/05/2025 19:15:27.330 100   101.00
      100 101.00
      100 101.00
15/05/2025 19:15:15.395 10   100.9822
      10 100.9822
      10 100.9822
15/05/2025 19:15:10.876 1   101.1419
      1 101.1419
      1 101.1419
15/05/2025 19:14:54.078 4   100.9813
      4 100.9813
      4 100.9813
15/05/2025 19:14:44.301 1   101.1507
      1 101.1507
      1 101.1507
15/05/2025 19:14:32.524 1   101.1494
      1 101.1494
      1 101.1494
15/05/2025 19:13:50.774 3   101.1036
      3 101.1036
      3 101.1036
15/05/2025 19:12:57.654 1   101.0937
      1 101.0937
      1 101.0937
15/05/2025 19:12:07.247 1   101.0622
      1 101.0622
      1 101.0622
15/05/2025 19:11:55.664 1   101.0664
      1 101.0664
      1 101.0664
15/05/2025 19:11:51.344 5   100.9026
      5 100.9026
      5 100.9026
15/05/2025 19:11:29.699 14   100.899
      14 100.899
      14 100.899
15/05/2025 19:11:24.669 1   101.0671
      1 101.0671
      1 101.0671
15/05/2025 19:11:18.437 10   101.0615
      10 101.0615
      10 101.0615
15/05/2025 19:10:06.504 2   100.9147
      2 100.9147
      2 100.9147
15/05/2025 19:09:56.333 1   101.0918
      1 101.0918
      1 101.0918
15/05/2025 19:09:13.161 2   101.0842
      2 101.0842
      2 101.0842
15/05/2025 19:08:08.147 13   100.9355
      13 100.9355
      13 100.9355
15/05/2025 19:07:59.191 3   100.9479
      3 100.9479
      3 100.9479
15/05/2025 19:07:42.487 1   101.1123
      1 101.1123
      1 101.1123
15/05/2025 19:07:14.497 2   101.1154
      2 101.1154
      2 101.1154
15/05/2025 19:06:31.023 1   101.1148
      1 101.1148
      1 101.1148
15/05/2025 19:06:14.927 4   100.948
      4 100.948
      4 100.948
15/05/2025 19:06:01.538 2   101.1024
      2 101.1024
      2 101.1024
15/05/2025 19:05:55.182 11   100.9541
      11 100.9541
      11 100.9541
15/05/2025 19:05:45.336 5   101.1231
      5 101.1231
      5 101.1231
15/05/2025 19:05:36.382 10   100.9691
      10 100.9691
      10 100.9691
15/05/2025 19:04:27.143 5   100.9642
      5 100.9642
      5 100.9642
15/05/2025 19:03:51.914 10   101.1021
      10 101.1021
      10 101.1021
15/05/2025 19:03:14.481 5   101.1011
      5 101.1011
      5 101.1011
15/05/2025 19:03:10.964 1   101.108
      1 101.108
      1 101.108
15/05/2025 19:02:27.483 3   100.971
      3 100.971
      3 100.971
15/05/2025 19:02:19.632 10   101.1335
      10 101.1335
      10 101.1335
15/05/2025 19:02:05.848 8   101.1162
      8 101.1162
      8 101.1162
15/05/2025 19:01:27.099 1   101.1135
      1 101.1135
      1 101.1135
15/05/2025 19:01:22.179 1   101.1111
      1 101.1111
      1 101.1111
15/05/2025 19:00:05.174 9   101.1095
      9 101.1095
      9 101.1095
15/05/2025 18:58:32.482 2   101.0795
      2 101.0795
      2 101.0795
15/05/2025 18:58:17.977 4   100.9244
      4 100.9244
      4 100.9244
15/05/2025 18:57:51.507 5   101.1095
      5 101.1095
      5 101.1095
15/05/2025 18:57:33.600 1   101.1039
      1 101.1039
      1 101.1039
15/05/2025 18:56:58.270 1   101.141
      1 101.141
      1 101.141
15/05/2025 18:56:47.095 1   101.1304
      1 101.1304
      1 101.1304
15/05/2025 18:55:51.042 3   101.1214
      3 101.1214
      3 101.1214
15/05/2025 18:55:46.108 2   100.9549
      2 100.9549
      2 100.9549
15/05/2025 18:54:53.161 3   101.1187
      3 101.1187
      3 101.1187
15/05/2025 18:54:48.126 1   100.9544
      1 100.9544
      1 100.9544
15/05/2025 18:54:12.896 5   101.109
      5 101.109
      5 101.109
15/05/2025 18:54:06.554 3   101.1057
      3 101.1057
      3 101.1057
15/05/2025 18:53:39.872 5   101.1055
      5 101.1055
      5 101.1055
15/05/2025 18:53:28.607 75   101.00
      75 101.00
      75 101.00
15/05/2025 18:52:42.013 3   100.9174
      3 100.9174
      3 100.9174
15/05/2025 18:52:34.965 1   101.0764
      1 101.0764
      1 101.0764
15/05/2025 18:52:21.184 5   101.0806
      5 101.0806
      5 101.0806
15/05/2025 18:52:01.440 15   101.0774
      15 101.0774
      15 101.0774
15/05/2025 18:51:58.940 1   101.0783
      1 101.0783
      1 101.0783
15/05/2025 18:51:47.068 1   101.0656
      1 101.0656
      1 101.0656
15/05/2025 18:51:21.101 2   101.0705
      2 101.0705
      2 101.0705
15/05/2025 18:50:54.142 7   100.9278
      7 100.9278
      7 100.9278
15/05/2025 18:50:44.028 1   100.937
      1 100.937
      1 100.937
15/05/2025 18:50:40.405 113   100.9406
      113 100.9406
      113 100.9406
15/05/2025 18:49:44.045 1   101.1171
      1 101.1171
      1 101.1171
15/05/2025 18:49:41.732 2   101.12
      2 101.12
      2 101.12
15/05/2025 18:48:48.390 3   100.9528
      3 100.9528
      3 100.9528
15/05/2025 18:48:17.292 1   100.9366
      1 100.9366
      1 100.9366
15/05/2025 18:47:31.403 2   101.0857
      2 101.0857
      2 101.0857
15/05/2025 18:47:18.123 1   100.906
      1 100.906
      1 100.906
15/05/2025 18:47:09.062 2   101.0689
      2 101.0689
      2 101.0689
15/05/2025 18:46:39.575 1   101.0595
      1 101.0595
      1 101.0595
15/05/2025 18:45:48.555 3   100.9094
      3 100.9094
      3 100.9094
15/05/2025 18:45:05.171 1   101.0297
      1 101.0297
      1 101.0297
15/05/2025 18:44:13.348 1   101.0039
      1 101.0039
      1 101.0039
15/05/2025 18:44:00.260 1   101.0082
      1 101.0082
      1 101.0082
15/05/2025 18:43:41.149 1   101.0062
      1 101.0062
      1 101.0062
15/05/2025 18:43:17.601 1   101.0228
      1 101.0228
      1 101.0228
15/05/2025 18:42:59.997 3   100.8693
      1 100.8693
      2 100.8693
      3 100.8693
15/05/2025 18:42:44.389 1   101.0217
      1 101.0217
      1 101.0217
15/05/2025 18:42:11.779 2   101.0238
      2 101.0238
      2 101.0238
15/05/2025 18:42:11.578 1   101.0238
      1 101.0238
      1 101.0238
15/05/2025 18:41:48.820 1   100.9944
      1 100.9944
      1 100.9944
15/05/2025 18:40:40.800 4   101.0134
      4 101.0134
      4 101.0134
15/05/2025 18:39:56.515 2   100.9985
      2 100.9985
      2 100.9985
15/05/2025 18:38:46.382 1   100.9817
      1 100.9817
      1 100.9817
15/05/2025 18:38:40.141 1   100.983
      1 100.983
      1 100.983
15/05/2025 18:38:39.032 1   100.8252
      1 100.8252
      1 100.8252
15/05/2025 18:36:40.960 10   100.8046
      10 100.8046
      10 100.8046
15/05/2025 18:36:28.135 1   100.966
      1 100.966
      1 100.966
15/05/2025 18:36:27.171 10   100.9628
      10 100.9628
      10 100.9628
15/05/2025 18:36:06.045 3   100.7702
      3 100.7702
      3 100.7702
15/05/2025 18:35:34.940 1   100.9455
      1 100.9455
      1 100.9455
15/05/2025 18:34:55.791 4   100.947
      4 100.947
      4 100.947
15/05/2025 18:34:55.291 2   100.947
      2 100.947
      2 100.947
15/05/2025 18:34:07.809 5   100.9189
      5 100.9189
      5 100.9189
15/05/2025 18:33:57.619 1   100.7588
      1 100.7588
      1 100.7588
15/05/2025 18:33:42.323 67   100.7604
      67 100.7604
      67 100.7604
15/05/2025 18:31:26.486 1   100.7992
      1 100.7992
      1 100.7992
15/05/2025 18:31:13.801 1   100.9521
      1 100.9521
      1 100.9521
15/05/2025 18:30:17.845 131   100.7898
      131 100.7898
      131 100.7898
15/05/2025 18:29:28.733 1   100.9417
      1 100.9417
      1 100.9417
15/05/2025 18:29:13.623 2   100.9243
      2 100.9243
      2 100.9243
15/05/2025 18:29:06.883 1   100.9135
      1 100.9135
      1 100.9135
15/05/2025 18:28:09.929 1   100.8876
      1 100.8876
      1 100.8876
15/05/2025 18:27:56.547 1   100.7166
      1 100.7166
      1 100.7166
15/05/2025 18:27:22.733 1   100.9228
      1 100.9228
      1 100.9228
15/05/2025 18:26:34.269 20   100.9228
      20 100.9228
      20 100.9228
15/05/2025 18:26:29.308 1   100.9205
      1 100.9205
      1 100.9205
15/05/2025 18:25:38.676 3   100.7656
      3 100.7656
      3 100.7656
15/05/2025 18:25:34.651 1   100.9243
      1 100.9243
      1 100.9243
15/05/2025 18:25:24.687 2   100.9201
      2 100.9201
      2 100.9201
15/05/2025 18:25:18.852 12   100.9364
      12 100.9364
      12 100.9364
15/05/2025 18:24:21.783 2   100.9452
      2 100.9452
      2 100.9452
15/05/2025 18:22:49.175 2   100.937
      2 100.937
      2 100.937
15/05/2025 18:22:31.170 199   100.9025
      199 100.9025
      199 100.9025
15/05/2025 18:22:20.088 1   100.9111
      1 100.9111
      1 100.9111
15/05/2025 18:22:03.187 20   100.9149
      20 100.9149
      20 100.9149
15/05/2025 18:21:16.495 9   100.7709
      9 100.7709
      9 100.7709
15/05/2025 18:20:40.775 3   100.7695
      3 100.7695
      3 100.7695
15/05/2025 18:20:32.724 1   100.7722
      1 100.7722
      1 100.7722
15/05/2025 18:19:23.795 1   100.946
      1 100.946
      1 100.946
15/05/2025 18:19:21.976 10   100.946
      10 100.946
      10 100.946
15/05/2025 18:19:14.933 1   100.9469
      1 100.9469
      1 100.9469
15/05/2025 18:18:41.320 3   100.7956
      3 100.7956
      3 100.7956
15/05/2025 18:18:36.691 1   100.9606
      1 100.9606
      1 100.9606
15/05/2025 18:18:34.376 1   100.9641
      1 100.9641
      1 100.9641
15/05/2025 18:18:11.833 1   100.9782
      1 100.9782
      1 100.9782
15/05/2025 18:17:05.502 1   101.0154
      1 101.0154
      1 101.0154
15/05/2025 18:16:44.677 2   101.0031
      2 101.0031
      2 101.0031
15/05/2025 18:15:55.158 3   100.8343
      3 100.8343
      3 100.8343
15/05/2025 18:15:35.832 1   101.0044
      1 101.0044
      1 101.0044
15/05/2025 18:15:14.495 3   100.9833
      3 100.9833
      3 100.9833
15/05/2025 18:14:55.473 72   100.8408
      72 100.8408
      72 100.8408
15/05/2025 18:14:44.797 1   101.0002
      1 101.0002
      1 101.0002
15/05/2025 18:14:27.991 10   101.013
      10 101.013
      10 101.013
15/05/2025 18:13:58.199 4   100.9835
      4 100.9835
      4 100.9835
15/05/2025 18:12:49.987 50   101.00
      50 101.00
      50 101.00
15/05/2025 18:12:31.336 2   100.9869
      2 100.9869
      2 100.9869
15/05/2025 18:11:42.517 5   100.9981
      5 100.9981
      5 100.9981
15/05/2025 18:11:39.704 1   100.9714
      1 100.9714
      1 100.9714
15/05/2025 18:11:23.102 5   101.0153
      5 101.0153
      5 101.0153
15/05/2025 18:11:07.297 2   101.0197
      2 101.0197
      2 101.0197
15/05/2025 18:11:02.668 1   101.0123
      1 101.0123
      1 101.0123
15/05/2025 18:10:28.655 1   101.0184
      1 101.0184
      1 101.0184
15/05/2025 18:09:45.179 2   101.0109
      2 101.0109
      2 101.0109
15/05/2025 18:08:44.506 7   100.8127
      7 100.8127
      7 100.8127
15/05/2025 18:08:43.602 1   100.9743
      1 100.9743
      1 100.9743
15/05/2025 18:08:33.887 1   100.9687
      1 100.9687
      1 100.9687
15/05/2025 18:08:27.201 5   100.9644
      5 100.9644
      5 100.9644
15/05/2025 18:08:24.281 2   100.9671
      2 100.9671
      2 100.9671
15/05/2025 18:08:14.515 3   100.7962
      3 100.7962
      3 100.7962
15/05/2025 18:07:31.459 3   100.951
      3 100.951
      3 100.951
15/05/2025 18:07:03.692 2   100.9407
      2 100.9407
      2 100.9407
15/05/2025 18:06:57.456 3   100.7712
      3 100.7712
      3 100.7712
15/05/2025 18:06:39.136 3   100.9483
      3 100.9483
      3 100.9483
15/05/2025 18:06:08.435 3   100.9123
      3 100.9123
      3 100.9123
15/05/2025 18:05:44.585 1   100.9209
      1 100.9209
      1 100.9209
15/05/2025 18:05:39.048 21   100.7561
      21 100.7561
      21 100.7561
15/05/2025 18:04:46.928 1   100.892
      1 100.892
      1 100.892
15/05/2025 18:04:40.989 1   100.8911
      1 100.8911
      1 100.8911
15/05/2025 18:04:24.178 1   100.8774
      1 100.8774
      1 100.8774
15/05/2025 18:02:39.893 4   100.6856
      4 100.6856
      4 100.6856
15/05/2025 18:02:32.245 1   100.8528
      1 100.8528
      1 100.8528
15/05/2025 18:02:30.939 1   100.8613
      1 100.8613
      1 100.8613
15/05/2025 18:01:57.110 11   100.8629
      11 100.8629
      11 100.8629
15/05/2025 18:01:07.792 1   100.903
      1 100.903
      1 100.903
15/05/2025 17:58:51.018 1   100.8665
      1 100.8665
      1 100.8665
15/05/2025 17:58:33.412 1   100.8454
      1 100.8454
      1 100.8454
15/05/2025 17:57:54.360 1   100.8477
      1 100.8477
      1 100.8477
15/05/2025 17:57:16.914 2   100.6767
      2 100.6767
      2 100.6767
15/05/2025 17:55:08.087 4   100.8424
      4 100.8424
      4 100.8424
15/05/2025 17:54:47.956 1   100.842
      1 100.842
      1 100.842
15/05/2025 17:54:19.768 3   100.6795
      3 100.6795
      3 100.6795
15/05/2025 17:54:04.267 1   100.8538
      1 100.8538
      1 100.8538
15/05/2025 17:53:59.839 1   100.8585
      1 100.8585
      1 100.8585
15/05/2025 17:53:57.022 1   100.6797
      1 100.6797
      1 100.6797
15/05/2025 17:52:51.201 6   100.881
      6 100.881
      6 100.881
15/05/2025 17:52:25.547 2   100.8835
      2 100.8835
      2 100.8835
15/05/2025 17:52:15.889 1   100.7288
      1 100.7288
      1 100.7288
15/05/2025 17:51:50.035 5   100.7176
      5 100.7176
      5 100.7176
15/05/2025 17:51:41.177 3   100.712
      3 100.712
      3 100.712
15/05/2025 17:51:27.187 3   100.8597
      3 100.8597
      3 100.8597
15/05/2025 17:50:59.493 3   100.8258
      3 100.8258
      3 100.8258
15/05/2025 17:50:58.085 36   100.6711
      36 100.6711
      36 100.6711
15/05/2025 17:50:52.145 4   100.8371
      4 100.8371
      4 100.8371
15/05/2025 17:50:50.232 3   100.8414
      3 100.8414
      3 100.8414
15/05/2025 17:50:05.151 1   100.883
      1 100.883
      1 100.883
15/05/2025 17:49:37.997 1   100.9285
      1 100.9285
      1 100.9285
15/05/2025 17:49:22.501 1   100.7747
      1 100.7747
      1 100.7747
15/05/2025 17:49:07.004 10   100.7797
      10 100.7797
      10 100.7797
15/05/2025 17:48:32.600 1   100.9496
      1 100.9496
      1 100.9496
15/05/2025 17:48:24.461 1   100.9454
      1 100.9454
      1 100.9454

       

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)

Trading hours
7:30AM ‘til 10PM