Tradegate Exchange

Vanguard S&P 500 UCITS ETF

3165

2901

100.967

Date	Time	Volume	Order Volume	Price
15/05/2025	21:41:46.388	1		100.967
			1	100.967
			1	100.967
15/05/2025	21:40:53.619	18		100.9338
			18	100.9338
			18	100.9338
15/05/2025	21:29:30.034	30		100.8793
			30	100.8793
			30	100.8793
15/05/2025	21:23:09.310	10		101.0002
			10	101.0002
			10	101.0002
15/05/2025	21:13:45.711	3		101.0738
			3	101.0738
			3	101.0738
15/05/2025	21:09:32.285	20		101.0806
			20	101.0806
			20	101.0806
15/05/2025	21:03:08.654	3		101.1488
			3	101.1488
			3	101.1488
15/05/2025	20:59:47.718	4		101.0769
			4	101.0769
			4	101.0769
15/05/2025	20:59:36.542	1		101.0841
			1	101.0841
			1	101.0841
15/05/2025	20:59:18.428	2		101.0782
			2	101.0782
			2	101.0782
15/05/2025	20:58:57.798	3		100.9202
			3	100.9202
			3	100.9202
15/05/2025	20:58:47.032	1		101.0832
			1	101.0832
			1	101.0832
15/05/2025	20:58:09.699	3		101.1135
			3	101.1135
			3	101.1135
15/05/2025	20:57:54.001	6		100.9339
			6	100.9339
			6	100.9339
15/05/2025	20:57:22.702	1		100.9038
			1	100.9038
			1	100.9038
15/05/2025	20:57:09.918	1		101.0723
			1	101.0723
			1	101.0723
15/05/2025	20:55:51.020	1		101.0709
			1	101.0709
			1	101.0709
15/05/2025	20:55:44.291	2		100.9023
			2	100.9023
			2	100.9023
15/05/2025	20:55:02.221	1		101.0719
			1	101.0719
			1	101.0719
15/05/2025	20:54:38.683	5		101.0648
			5	101.0648
			5	101.0648
15/05/2025	20:53:57.016	1		101.0783
			1	101.0783
			1	101.0783
15/05/2025	20:53:42.426	12		100.9086
			7	100.9086
			12	100.9086
			5	100.9086
15/05/2025	20:53:16.757	10		101.0911
			10	101.0911
			10	101.0911
15/05/2025	20:52:36.403	1		100.934
			1	100.934
			1	100.934
15/05/2025	20:52:03.084	8		101.0831
			8	101.0831
			8	101.0831
15/05/2025	20:51:42.561	2		101.0906
			2	101.0906
			2	101.0906
15/05/2025	20:50:36.401	1		100.9267
			1	100.9267
			1	100.9267
15/05/2025	20:50:31.775	2		100.9318
			2	100.9318
			2	100.9318
15/05/2025	20:50:09.535	99		101.1232
			99	101.1232
			99	101.1232
15/05/2025	20:49:47.301	1		101.1234
			1	101.1234
			1	101.1234
15/05/2025	20:48:54.935	9		100.9063
			9	100.9063
			9	100.9063
15/05/2025	20:48:46.419	1		101.0598
			1	101.0598
			1	101.0598
15/05/2025	20:48:41.085	131		101.0567
			131	101.0567
			131	101.0567
15/05/2025	20:47:53.460	1		101.0651
			1	101.0651
			1	101.0651
15/05/2025	20:47:17.734	6		100.9712
			6	100.9712
			6	100.9712
15/05/2025	20:46:55.174	40		100.9667
			40	100.9667
			40	100.9667
15/05/2025	20:46:32.324	2		101.1115
			2	101.1115
			2	101.1115
15/05/2025	20:46:30.113	1		101.1115
			1	101.1115
			1	101.1115
15/05/2025	20:46:26.181	4		101.1115
			4	101.1115
			4	101.1115
15/05/2025	20:46:04.850	1		101.0998
			1	101.0998
			1	101.0998
15/05/2025	20:45:39.886	1		101.0962
			1	101.0962
			1	101.0962
15/05/2025	20:45:29.729	100		100.9397
			100	100.9397
			100	100.9397
15/05/2025	20:45:11.212	10		101.1186
			10	101.1186
			10	101.1186
15/05/2025	20:45:06.078	1		100.9456
			1	100.9456
			1	100.9456
15/05/2025	20:43:34.496	1		100.9679
			1	100.9679
			1	100.9679
15/05/2025	20:43:17.789	2		101.132
			2	101.132
			2	101.132
15/05/2025	20:43:12.361	1		100.9812
			1	100.9812
			1	100.9812
15/05/2025	20:43:02.725	1		101.158
			1	101.158
			1	101.158
15/05/2025	20:41:55.196	2		101.1567
			2	101.1567
			2	101.1567
15/05/2025	20:41:21.688	2		101.1628
			2	101.1628
			2	101.1628
15/05/2025	20:41:16.456	1		101.1708
			1	101.1708
			1	101.1708
15/05/2025	20:40:57.634	2		100.985
			2	100.985
			2	100.985
15/05/2025	20:40:40.425	8		100.97
			8	100.97
			8	100.97
15/05/2025	20:39:53.624	1		101.1337
			1	101.1337
			1	101.1337
15/05/2025	20:39:22.618	2		101.1187
			2	101.1187
			2	101.1187
15/05/2025	20:38:40.742	1		100.9646
			1	100.9646
			1	100.9646
15/05/2025	20:36:23.263	4		101.2146
			4	101.2146
			4	101.2146
15/05/2025	20:34:32.938	8		101.1806
			8	101.1806
			8	101.1806
15/05/2025	20:34:07.276	5		101.1726
			5	101.1726
			5	101.1726
15/05/2025	20:33:57.912	2		101.1471
			2	101.1471
			2	101.1471
15/05/2025	20:33:46.530	3		100.9911
			3	100.9911
			3	100.9911
15/05/2025	20:33:32.742	1		101.1668
			1	101.1668
			1	101.1668
15/05/2025	20:33:04.361	1		101.1692
			1	101.1692
			1	101.1692
15/05/2025	20:32:57.032	10		101.1811
			10	101.1811
			10	101.1811
15/05/2025	20:32:41.918	1		101.1986
			1	101.1986
			1	101.1986
15/05/2025	20:32:41.114	1		101.1943
			1	101.1943
			1	101.1943
15/05/2025	20:32:22.091	4		101.013
			4	101.013
			4	101.013
15/05/2025	20:32:16.558	1		101.1744
			1	101.1744
			1	101.1744
15/05/2025	20:31:42.141	1		101.1531
			1	101.1531
			1	101.1531
15/05/2025	20:31:31.813	3		101.1578
			3	101.1578
			3	101.1578
15/05/2025	20:31:29.225	1 014		100.9568
			1 014	100.9568
			1 013	100.9568
			1	100.9568
15/05/2025	20:30:07.536	10		101.0686
			10	101.0686
			10	101.0686
15/05/2025	20:28:48.928	3		100.8967
			3	100.8967
			3	100.8967
15/05/2025	20:28:46.821	1		101.0583
			1	101.0583
			1	101.0583
15/05/2025	20:28:38.259	6		101.0588
			6	101.0588
			6	101.0588
15/05/2025	20:28:05.252	1		101.0295
			1	101.0295
			1	101.0295
15/05/2025	20:27:34.357	3		101.0293
			3	101.0293
			3	101.0293
15/05/2025	20:27:32.846	4		101.0293
			4	101.0293
			4	101.0293
15/05/2025	20:27:13.224	1		101.0306
			1	101.0306
			1	101.0306
15/05/2025	20:27:08.085	1		101.0335
			1	101.0335
			1	101.0335
15/05/2025	20:26:35.275	1		100.8454
			1	100.8454
			1	100.8454
15/05/2025	20:25:55.629	1		100.9781
			1	100.9781
			1	100.9781
15/05/2025	20:25:17.895	1		100.7834
			1	100.7834
			1	100.7834
15/05/2025	20:24:51.328	1		100.9571
			1	100.9571
			1	100.9571
15/05/2025	20:24:25.152	2		100.9513
			2	100.9513
			2	100.9513
15/05/2025	20:24:04.418	1		100.9376
			1	100.9376
			1	100.9376
15/05/2025	20:22:42.377	1		100.893
			1	100.893
			1	100.893
15/05/2025	20:22:37.941	1		100.9015
			1	100.9015
			1	100.9015
15/05/2025	20:22:21.231	3		100.7644
			3	100.7644
			3	100.7644
15/05/2025	20:22:08.351	3		100.9283
			3	100.9283
			3	100.9283
15/05/2025	20:21:36.652	3		100.9314
			3	100.9314
			3	100.9314
15/05/2025	20:20:28.299	2		100.9016
			2	100.9016
			2	100.9016
15/05/2025	20:19:41.592	1		100.918
			1	100.918
			1	100.918
15/05/2025	20:19:03.128	1		100.9792
			1	100.9792
			1	100.9792
15/05/2025	20:18:05.761	2		100.778
			2	100.778
			2	100.778
15/05/2025	20:16:33.164	1		100.9807
			1	100.9807
			1	100.9807
15/05/2025	20:15:36.200	1		100.9841
			1	100.9841
			1	100.9841
15/05/2025	20:15:30.262	8		100.9734
			8	100.9734
			8	100.9734
15/05/2025	20:15:21.304	3		100.7953
			3	100.7953
			3	100.7953
15/05/2025	20:15:10.031	3		100.9716
			3	100.9716
			3	100.9716
15/05/2025	20:14:51.007	2		101.0161
			2	101.0161
			2	101.0161
15/05/2025	20:14:26.749	1		101.0267
			1	101.0267
			1	101.0267
15/05/2025	20:14:05.811	1		100.873
			1	100.873
			1	100.873
15/05/2025	20:13:49.409	3		101.0383
			3	101.0383
			3	101.0383
15/05/2025	20:13:02.412	4		101.0401
			4	101.0401
			4	101.0401
15/05/2025	20:12:54.465	4		101.0265
			4	101.0265
			4	101.0265
15/05/2025	20:12:49.934	1		101.0265
			1	101.0265
			1	101.0265
15/05/2025	20:12:15.503	1		100.8685
			1	100.8685
			1	100.8685
15/05/2025	20:11:16.824	1		101.0458
			1	101.0458
			1	101.0458
15/05/2025	20:10:38.791	1		101.0399
			1	101.0399
			1	101.0399
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

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: 100.9604 / Ask: 101.1232
Volume: 21 655
+0.28%

Top 5 Turnover

Realtime Quotes
Last Update:
15/05/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice