Tradegate Exchange

Vanguard S&P 500 UCITS ETF

2692

2516

105.1749

Date	Time	Volume	Order Volume	Price
20/08/2025	14:51:32.896	1		105.1749
			1	105.1749
			1	105.1749
20/08/2025	14:49:54.204	2		105.1899
			2	105.1899
			2	105.1899
20/08/2025	14:49:35.865	10		105.1899
			10	105.1899
			10	105.1899
20/08/2025	14:49:02.778	1		105.1899
			1	105.1899
			1	105.1899
20/08/2025	14:48:46.986	7		105.1701
			7	105.1701
			7	105.1701
20/08/2025	14:48:20.024	2		105.1801
			2	105.1801
			2	105.1801
20/08/2025	14:48:13.184	1		105.1999
			1	105.1999
			1	105.1999
20/08/2025	14:47:57.391	1		105.1849
			1	105.1849
			1	105.1849
20/08/2025	14:47:08.894	2		105.1401
			2	105.1401
			2	105.1401
20/08/2025	14:46:00.780	4		105.1899
			4	105.1899
			4	105.1899
20/08/2025	14:45:48.705	219		105.1799
			219	105.1799
			219	105.1799
20/08/2025	14:45:48.504	3		105.1799
			3	105.1799
			3	105.1799
20/08/2025	14:45:47.905	5		105.1849
			5	105.1849
			5	105.1849
20/08/2025	14:44:29.433	1		105.1799
			1	105.1799
			1	105.1799
20/08/2025	14:44:29.336	3		105.1799
			3	105.1799
			3	105.1799
20/08/2025	14:44:07.110	1		105.1799
			1	105.1799
			1	105.1799
20/08/2025	14:44:00.354	3		105.1501
			3	105.1501
			3	105.1501
20/08/2025	14:43:58.540	4		105.1699
			4	105.1699
			4	105.1699
20/08/2025	14:43:48.079	1		105.1649
			1	105.1649
			1	105.1649
20/08/2025	14:43:43.448	5		105.1649
			5	105.1649
			5	105.1649
20/08/2025	14:43:43.145	2		105.1401
			2	105.1401
			2	105.1401
20/08/2025	14:43:38.721	2		105.1699
			2	105.1699
			2	105.1699
20/08/2025	14:42:20.934	3		105.1349
			3	105.1349
			3	105.1349
20/08/2025	14:42:01.419	1		105.1199
			1	105.1199
			1	105.1199
20/08/2025	14:41:59.611	2		105.1199
			2	105.1199
			2	105.1199
20/08/2025	14:40:50.783	3		105.0851
			3	105.0851
			3	105.0851
20/08/2025	14:40:49.777	3		105.0999
			3	105.0999
			3	105.0999
20/08/2025	14:40:46.568	2		105.0999
			2	105.0999
			2	105.0999
20/08/2025	14:40:34.088	14		105.1199
			14	105.1199
			14	105.1199
20/08/2025	14:40:26.147	1		105.1049
			1	105.1049
			1	105.1049
20/08/2025	14:40:25.840	1		105.1049
			1	105.1049
			1	105.1049
20/08/2025	14:39:26.378	2		105.1199
			2	105.1199
			2	105.1199
20/08/2025	14:38:44.020	2		105.0701
			2	105.0701
			2	105.0701
20/08/2025	14:38:28.243	1		105.1099
			1	105.1099
			1	105.1099
20/08/2025	14:38:01.877	2		105.1049
			2	105.1049
			2	105.1049
20/08/2025	14:37:52.824	1		105.0849
			1	105.0849
			1	105.0849
20/08/2025	14:37:45.073	1		105.0949
			1	105.0949
			1	105.0949
20/08/2025	14:37:14.697	1		105.1099
			1	105.1099
			1	105.1099
20/08/2025	14:36:59.197	3		105.0901
			3	105.0901
			3	105.0901
20/08/2025	14:36:53.263	1		105.1199
			1	105.1199
			1	105.1199
20/08/2025	14:36:08.569	10		105.1299
			10	105.1299
			10	105.1299
20/08/2025	14:35:40.398	5		105.1199
			5	105.1199
			5	105.1199
20/08/2025	14:35:16.344	33		105.10
			33	105.10
			33	105.10
20/08/2025	14:35:04.893	6		105.1001
			6	105.1001
			6	105.1001
20/08/2025	14:33:53.062	5		105.1101
			5	105.1101
			5	105.1101
20/08/2025	14:33:33.141	1		105.1299
			1	105.1299
			1	105.1299
20/08/2025	14:33:29.622	1		105.1349
			1	105.1349
			1	105.1349
20/08/2025	14:33:03.055	20		105.12
			20	105.12
			20	105.12
20/08/2025	14:32:24.453	3		105.15
			3	105.15
			1	105.15
			2	105.15
20/08/2025	14:32:05.463	20		105.19
			20	105.19
			20	105.19
20/08/2025	14:31:43.386	2		105.2499
			2	105.2499
			2	105.2499
20/08/2025	14:30:58.020	2		105.2599
			2	105.2599
			2	105.2599
20/08/2025	14:30:09.223	1		105.2301
			1	105.2301
			1	105.2301
20/08/2025	14:29:24.544	38		105.2499
			38	105.2499
			38	105.2499
20/08/2025	14:29:23.336	17		105.2301
			17	105.2301
			17	105.2301
20/08/2025	14:28:57.676	1		105.2499
			1	105.2499
			1	105.2499
20/08/2025	14:28:23.981	1		105.2549
			1	105.2549
			1	105.2549
20/08/2025	14:28:12.237	1		105.25
			1	105.25
			1	105.25
20/08/2025	14:27:23.321	3		105.2601
			3	105.2601
			3	105.2601
20/08/2025	14:26:44.402	5		105.2799
			5	105.2799
			5	105.2799
20/08/2025	14:25:17.574	10		105.2949
			10	105.2949
			10	105.2949
20/08/2025	14:24:56.538	3		105.2601
			3	105.2601
			3	105.2601
20/08/2025	14:24:51.601	11		105.2601
			11	105.2601
			11	105.2601
20/08/2025	14:24:41.241	2		105.2799
			2	105.2799
			2	105.2799
20/08/2025	14:23:46.599	3		105.2651
			3	105.2651
			3	105.2651
20/08/2025	14:23:13.396	1		105.2799
			1	105.2799
			1	105.2799
20/08/2025	14:22:55.996	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	14:22:51.468	1		105.2651
			1	105.2651
			1	105.2651
20/08/2025	14:21:06.728	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	14:20:37.335	6		105.2451
			6	105.2451
			6	105.2451
20/08/2025	14:20:36.126	2		105.2699
			2	105.2699
			2	105.2699
20/08/2025	14:20:31.703	2		105.2599
			2	105.2599
			2	105.2599
20/08/2025	14:19:53.273	1		105.2501
			1	105.2501
			1	105.2501
20/08/2025	14:19:11.526	1		105.2799
			1	105.2799
			1	105.2799
20/08/2025	14:19:09.917	1		105.2551
			1	105.2551
			1	105.2551
20/08/2025	14:17:21.351	3		105.2701
			3	105.2701
			3	105.2701
20/08/2025	14:17:12.800	1		105.2799
			1	105.2799
			1	105.2799
20/08/2025	14:17:08.481	1		105.2799
			1	105.2799
			1	105.2799
20/08/2025	14:16:52.273	1		105.2799
			1	105.2799
			1	105.2799
20/08/2025	14:16:45.627	19		105.2849
			19	105.2849
			19	105.2849
20/08/2025	14:16:20.863	10		105.2799
			10	105.2799
			10	105.2799
20/08/2025	14:16:04.258	4		105.2799
			4	105.2799
			4	105.2799
20/08/2025	14:15:56.711	8		105.2699
			8	105.2699
			8	105.2699
20/08/2025	14:15:45.845	2		105.2451
			2	105.2451
			2	105.2451
20/08/2025	14:15:37.891	3		105.2501
			3	105.2501
			3	105.2501
20/08/2025	14:15:36.177	48		105.2799
			48	105.2799
			48	105.2799
20/08/2025	14:15:09.009	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	14:14:54.713	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	14:14:52.506	4		105.2849
			4	105.2849
			4	105.2849
20/08/2025	14:14:33.382	19		105.2849
			19	105.2849
			19	105.2849
20/08/2025	14:14:16.575	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	14:13:49.688	16		105.2849
			16	105.2849
			16	105.2849
20/08/2025	14:13:49.639	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	14:12:35.221	1		105.3049
			1	105.3049
			1	105.3049
20/08/2025	14:11:35.542	3		105.3001
			3	105.3001
			3	105.3001
20/08/2025	14:11:32.725	46		105.3001
			46	105.3001
			46	105.3001
20/08/2025	14:11:32.224	1		105.3199
			1	105.3199
			1	105.3199
20/08/2025	14:11:19.643	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	14:11:14.207	1		105.3199
			1	105.3199
			1	105.3199
20/08/2025	14:10:33.845	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	14:09:41.941	17		105.3049
			17	105.3049
			17	105.3049
20/08/2025	14:08:34.174	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	14:08:32.766	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	14:07:09.930	1		105.3299
			1	105.3299
			1	105.3299
20/08/2025	14:06:59.468	1		105.3299
			1	105.3299
			1	105.3299
20/08/2025	14:06:41.050	6		105.3051
			6	105.3051
			6	105.3051
20/08/2025	14:06:37.125	3		105.3199
			3	105.3199
			3	105.3199
20/08/2025	14:06:23.639	3		105.3051
			3	105.3051
			3	105.3051
20/08/2025	14:05:55.855	1		105.3349
			1	105.3349
			1	105.3349
20/08/2025	14:05:39.655	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	14:04:56.474	5		105.3199
			5	105.3199
			5	105.3199
20/08/2025	14:04:31.946	8		105.3151
			8	105.3151
			8	105.3151
20/08/2025	14:04:08.383	1		105.3399
			1	105.3399
			1	105.3399
20/08/2025	14:03:38.394	3		105.3001
			3	105.3001
			3	105.3001
20/08/2025	14:03:36.382	1		105.3199
			1	105.3199
			1	105.3199
20/08/2025	14:03:19.673	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	14:03:07.793	5		105.3099
			5	105.3099
			5	105.3099
20/08/2025	14:02:44.952	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	14:01:29.367	1		105.3199
			1	105.3199
			1	105.3199
20/08/2025	13:59:46.817	10		105.3399
			10	105.3399
			10	105.3399
20/08/2025	13:59:30.622	3		105.3151
			3	105.3151
			3	105.3151
20/08/2025	13:59:18.550	3		105.3349
			3	105.3349
			3	105.3349
20/08/2025	13:59:09.795	15		105.3449
			15	105.3449
			15	105.3449
20/08/2025	13:58:58.326	5		105.3549
			5	105.3549
			5	105.3549
20/08/2025	13:58:34.651	9		105.3301
			9	105.3301
			9	105.3301
20/08/2025	13:58:21.491	1		105.3399
			1	105.3399
			1	105.3399
20/08/2025	13:58:00.908	1		105.3349
			1	105.3349
			1	105.3349
20/08/2025	13:57:39.742	1		105.3449
			1	105.3449
			1	105.3449
20/08/2025	13:57:22.430	20		105.3349
			20	105.3349
			20	105.3349
20/08/2025	13:56:49.630	2		105.3449
			2	105.3449
			2	105.3449
20/08/2025	13:56:43.895	3		105.3251
			3	105.3251
			3	105.3251
20/08/2025	13:56:09.783	3		105.3399
			3	105.3399
			3	105.3399
20/08/2025	13:55:56.502	2		105.3399
			2	105.3399
			2	105.3399
20/08/2025	13:55:17.862	1		105.3101
			1	105.3101
			1	105.3101
20/08/2025	13:53:36.041	1		105.3199
			1	105.3199
			1	105.3199
20/08/2025	13:52:56.689	1		105.3399
			1	105.3399
			1	105.3399
20/08/2025	13:52:44.718	3		105.3051
			3	105.3051
			3	105.3051
20/08/2025	13:52:39.589	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	13:52:37.575	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	13:52:33.850	5		105.3249
			5	105.3249
			5	105.3249
20/08/2025	13:52:07.081	1		105.2851
			1	105.2851
			1	105.2851
20/08/2025	13:51:57.725	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	13:51:28.942	1		105.3049
			1	105.3049
			1	105.3049
20/08/2025	13:50:43.951	11		105.2901
			11	105.2901
			11	105.2901
20/08/2025	13:50:03.382	3		105.2899
			3	105.2899
			3	105.2899
20/08/2025	13:49:56.445	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	13:49:52.419	1		105.2799
			1	105.2799
			1	105.2799
20/08/2025	13:48:31.588	6		105.2549
			6	105.2549
			6	105.2549
20/08/2025	13:48:31.487	3		105.2549
			3	105.2549
			3	105.2549
20/08/2025	13:47:59.683	1		105.2599
			1	105.2599
			1	105.2599
20/08/2025	13:47:30.500	3		105.2401
			3	105.2401
			3	105.2401
20/08/2025	13:46:59.906	10		105.2649
			10	105.2649
			10	105.2649
20/08/2025	13:46:43.603	31		105.2699
			31	105.2699
			31	105.2699
20/08/2025	13:46:25.187	5		105.2799
			5	105.2799
			5	105.2799
20/08/2025	13:44:02.481	1		105.2749
			1	105.2749
			1	105.2749
20/08/2025	13:43:53.700	1		105.2551
			1	105.2551
			1	105.2551
20/08/2025	13:42:55.954	153		105.2599
			153	105.2599
			153	105.2599
20/08/2025	13:42:34.323	1		105.2401
			1	105.2401
			1	105.2401
20/08/2025	13:42:14.402	1		105.2501
			1	105.2501
			1	105.2501
20/08/2025	13:41:44.000	1		105.2499
			1	105.2499
			1	105.2499
20/08/2025	13:41:34.747	2		105.2399
			2	105.2399
			2	105.2399
20/08/2025	13:41:00.728	1		105.2151
			1	105.2151
			1	105.2151
20/08/2025	13:40:35.658	3		105.2151
			3	105.2151
			3	105.2151
20/08/2025	13:40:15.027	10		105.2149
			10	105.2149
			10	105.2149
20/08/2025	13:40:00.130	3		105.2199
			3	105.2199
			3	105.2199
20/08/2025	13:39:59.324	4		105.2249
			4	105.2249
			4	105.2249
20/08/2025	13:39:17.461	1		105.2449
			1	105.2449
			1	105.2449
20/08/2025	13:39:02.466	1		105.2349
			1	105.2349
			1	105.2349
20/08/2025	13:38:24.029	1		105.2051
			1	105.2051
			1	105.2051
20/08/2025	13:37:29.387	5		105.2349
			5	105.2349
			5	105.2349
20/08/2025	13:37:18.925	1		105.2251
			1	105.2251
			1	105.2251
20/08/2025	13:37:10.469	13		105.2251
			13	105.2251
			13	105.2251
20/08/2025	13:35:43.727	1		105.2501
			1	105.2501
			1	105.2501
20/08/2025	13:35:43.325	2		105.2749
			2	105.2749
			2	105.2749
20/08/2025	13:35:25.418	2		105.2799
			2	105.2799
			2	105.2799
20/08/2025	13:34:21.125	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	13:34:05.633	2		105.2651
			2	105.2651
			2	105.2651
20/08/2025	13:32:46.146	1		105.2999
			1	105.2999
			1	105.2999
20/08/2025	13:32:40.411	1		105.2999
			1	105.2999
			1	105.2999
20/08/2025	13:31:22.024	1		105.2551
			1	105.2551
			1	105.2551
20/08/2025	13:30:29.299	3		105.2899
			3	105.2899
			3	105.2899
20/08/2025	13:30:06.391	3		105.2799
			3	105.2799
			3	105.2799
20/08/2025	13:29:59.114	3		105.2601
			3	105.2601
			3	105.2601
20/08/2025	13:29:58.605	10		105.2799
			10	105.2799
			10	105.2799
20/08/2025	13:29:46.031	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	13:29:43.814	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	13:29:37.374	1		105.2949
			1	105.2949
			1	105.2949
20/08/2025	13:29:20.951	2		105.2699
			2	105.2699
			2	105.2699
20/08/2025	13:29:20.872	3		105.2699
			3	105.2699
			3	105.2699
20/08/2025	13:28:57.310	14		105.2601
			14	105.2601
			14	105.2601
20/08/2025	13:28:54.492	1		105.2699
			1	105.2699
			1	105.2699
20/08/2025	13:28:51.377	3		105.2601
			3	105.2601
			3	105.2601
20/08/2025	13:28:34.722	2		105.28
			2	105.28
			2	105.28
20/08/2025	13:28:27.325	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	13:28:22.896	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	13:28:21.183	2		105.2899
			2	105.2899
			2	105.2899
20/08/2025	13:28:16.256	1		105.2751
			1	105.2751
			1	105.2751
20/08/2025	13:28:14.950	1		105.2999
			1	105.2999
			1	105.2999
20/08/2025	13:27:40.637	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	13:27:16.989	3		105.3199
			3	105.3199
			3	105.3199
20/08/2025	13:25:53.370	2		105.3249
			2	105.3249
			2	105.3249
20/08/2025	13:23:41.036	4		105.3149
			4	105.3149
			4	105.3149
20/08/2025	13:23:08.836	4		105.2901
			4	105.2901
			4	105.2901
20/08/2025	13:22:56.164	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	13:22:54.251	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	13:22:48.719	2		105.3149
			2	105.3149
			2	105.3149
20/08/2025	13:22:36.137	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	13:21:28.305	1		105.3349
			1	105.3349
			1	105.3349
20/08/2025	13:20:09.916	40		105.3101
			40	105.3101
			40	105.3101
20/08/2025	13:19:56.743	1		105.3249
			1	105.3249
			1	105.3249
20/08/2025	13:19:15.676	2		105.3199
			2	105.3199
			2	105.3199
20/08/2025	13:18:56.567	2		105.3149
			2	105.3149
			2	105.3149
20/08/2025	13:18:26.018	4		105.3149
			4	105.3149
			4	105.3149
20/08/2025	13:18:11.577	3		105.3001
			3	105.3001
			3	105.3001
20/08/2025	13:17:50.938	3		105.3199
			3	105.3199
			3	105.3199
20/08/2025	13:17:34.841	6		105.3249
			6	105.3249
			6	105.3249
20/08/2025	13:17:17.335	1		105.3349
			1	105.3349
			1	105.3349
20/08/2025	13:17:00.326	1		105.3101
			1	105.3101
			1	105.3101
20/08/2025	13:16:56.295	3		105.3249
			3	105.3249
			3	105.3249
20/08/2025	13:16:23.693	1		105.3349
			1	105.3349
			1	105.3349
20/08/2025	13:16:14.130	1		105.3349
			1	105.3349
			1	105.3349
20/08/2025	13:15:51.688	1		105.3449
			1	105.3449
			1	105.3449
20/08/2025	13:15:44.948	2		105.3449
			2	105.3449
			2	105.3449
20/08/2025	13:15:16.684	1		105.3549
			1	105.3549
			1	105.3549
20/08/2025	13:14:24.952	1		105.3549
			1	105.3549
			1	105.3549
20/08/2025	13:13:30.303	2		105.3549
			2	105.3549
			2	105.3549
20/08/2025	13:11:30.758	7		105.413
			7	105.413
			7	105.413
20/08/2025	13:10:42.354	3		105.2902
			3	105.2902
			3	105.2902
20/08/2025	13:10:08.864	3		105.4005
			3	105.4005
			3	105.4005
20/08/2025	13:09:32.661	2		105.3549
			2	105.3549
			2	105.3549
20/08/2025	13:09:32.158	2		105.3549
			2	105.3549
			2	105.3549
20/08/2025	13:08:26.266	1		105.3551
			1	105.3551
			1	105.3551
20/08/2025	13:07:37.690	24		105.3551
			24	105.3551
			24	105.3551
20/08/2025	13:07:31.359	1		105.3749
			1	105.3749
			1	105.3749
20/08/2025	13:07:23.116	2		105.3749
			2	105.3749
			2	105.3749
20/08/2025	13:07:13.148	1		105.3451
			1	105.3451
			1	105.3451
20/08/2025	13:07:04.966	3		105.3351
			3	105.3351
			3	105.3351
20/08/2025	13:06:43.879	2		105.3499
			2	105.3499
			2	105.3499
20/08/2025	13:05:55.091	34		105.3301
			34	105.3301
			34	105.3301
20/08/2025	13:04:52.008	1		105.3649
			1	105.3649
			1	105.3649
20/08/2025	13:04:43.561	1		105.3401
			1	105.3401
			1	105.3401
20/08/2025	13:03:55.375	1		105.3449
			1	105.3449
			1	105.3449
20/08/2025	13:02:15.170	16		105.3099
			16	105.3099
			16	105.3099
20/08/2025	13:02:10.945	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	13:01:47.909	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	13:01:20.745	7		105.2949
			7	105.2949
			7	105.2949
20/08/2025	13:01:07.565	3		105.2701
			3	105.2701
			3	105.2701
20/08/2025	13:00:56.491	1		105.2799
			1	105.2799
			1	105.2799
20/08/2025	13:00:49.754	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	13:00:41.204	2		105.2899
			2	105.2899
			2	105.2899
20/08/2025	13:00:26.120	8		105.2751
			8	105.2751
			8	105.2751
20/08/2025	13:00:14.442	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	12:59:37.733	3		105.2999
			3	105.2999
			3	105.2999
20/08/2025	12:59:35.520	3		105.2999
			3	105.2999
			3	105.2999
20/08/2025	12:59:08.548	1		105.3099
			1	105.3099
			1	105.3099
20/08/2025	12:58:50.449	2		105.3149
			2	105.3149
			2	105.3149
20/08/2025	12:58:31.027	2		105.2901
			2	105.2901
			2	105.2901
20/08/2025	12:58:27.301	5		105.2901
			5	105.2901
			5	105.2901
20/08/2025	12:58:27.000	2		105.3099
			2	105.3099
			2	105.3099
20/08/2025	12:58:21.164	1		105.3149
			1	105.3149
			1	105.3149
20/08/2025	12:57:38.302	2		105.2901
			2	105.2901
			2	105.2901
20/08/2025	12:57:35.490	4		105.2901
			4	105.2901
			4	105.2901
20/08/2025	12:57:00.973	1		105.3049
			1	105.3049
			1	105.3049
20/08/2025	12:56:42.462	3		105.2949
			3	105.2949
			3	105.2949
20/08/2025	12:56:42.349	1		105.2849
			1	105.2849
			1	105.2849
20/08/2025	12:56:32.993	1		105.2801
			1	105.2801
			1	105.2801
20/08/2025	12:56:26.555	2		105.2949
			2	105.2949
			2	105.2949
20/08/2025	12:55:36.855	1		105.3049
			1	105.3049
			1	105.3049
20/08/2025	12:54:49.059	2		105.2901
			2	105.2901
			2	105.2901
20/08/2025	12:54:28.540	3		105.2801
			3	105.2801
			3	105.2801
20/08/2025	12:54:11.732	1		105.3049
			1	105.3049
			1	105.3049
20/08/2025	12:53:06.054	1		105.3049
			1	105.3049
			1	105.3049
20/08/2025	12:52:43.213	2		105.3049
			2	105.3049
			2	105.3049
20/08/2025	12:52:12.234	3		105.2801
			3	105.2801
			3	105.2801
20/08/2025	12:52:11.420	1		105.3049
			1	105.3049
			1	105.3049
20/08/2025	12:52:10.017	37		105.3049
			37	105.3049
			37	105.3049
20/08/2025	12:51:40.843	1		105.2949
			1	105.2949
			1	105.2949
20/08/2025	12:51:19.114	1		105.2949
			1	105.2949
			1	105.2949
20/08/2025	12:51:18.208	1		105.2949
			1	105.2949
			1	105.2949
20/08/2025	12:51:09.595	1		105.2899
			1	105.2899
			1	105.2899
20/08/2025	12:51:03.820	1		105.2949
			1	105.2949
			1	105.2949
20/08/2025	12:50:20.771	1		105.2751
			1	105.2751
			1	105.2751
20/08/2025	12:48:41.879	17		105.2301
			17	105.2301
			17	105.2301
20/08/2025	12:48:40.671	1		105.2549
			1	105.2549
			1	105.2549
20/08/2025	12:47:54.205	1		105.2649
			1	105.2649
			1	105.2649
20/08/2025	12:46:32.055	2		105.2549
			2	105.2549
			2	105.2549
20/08/2025	12:46:16.263	3		105.2351
			3	105.2351
			3	105.2351
20/08/2025	12:45:40.569	2		105.2549
			2	105.2549
			2	105.2549
20/08/2025	12:44:58.823	1		105.2599
			1	105.2599
			1	105.2599
20/08/2025	12:43:56.263	1		105.2699
			1	105.2699
			1	105.2699
20/08/2025	12:42:57.622	1		105.2299
			1	105.2299
			1	105.2299
20/08/2025	12:42:26.548	1		105.2001
			1	105.2001
			1	105.2001
20/08/2025	12:42:01.706	1		105.2149
			1	105.2149
			1	105.2149
20/08/2025	12:41:44.215	1		105.2149
			1	105.2149
			1	105.2149
20/08/2025	12:41:25.716	3		105.1901
			3	105.1901
			3	105.1901
20/08/2025	12:41:03.285	3		105.2099
			3	105.2099
			3	105.2099
20/08/2025	12:41:02.682	2		105.1999
			2	105.1999
			2	105.1999
20/08/2025	12:40:19.535	2		105.1999
			2	105.1999
			2	105.1999
20/08/2025	12:39:48.673	1		105.1949
			1	105.1949
			1	105.1949
20/08/2025	12:39:40.532	1		105.1751
			1	105.1751
			1	105.1751
20/08/2025	12:39:07.141	2		105.1949
			2	105.1949
			2	105.1949
20/08/2025	12:38:57.591	1		105.1949
			1	105.1949
			1	105.1949
20/08/2025	12:38:57.491	1		105.1751
			1	105.1751
			1	105.1751
20/08/2025	12:38:46.634	2		105.1751
			2	105.1751
			2	105.1751
20/08/2025	12:38:40.497	20		105.2049
			20	105.2049
			20	105.2049
20/08/2025	12:37:22.165	1		105.2249
			1	105.2249
			1	105.2249
20/08/2025	12:37:13.714	1		105.2249
			1	105.2249
			1	105.2249
20/08/2025	12:36:49.177	1		105.2149
			1	105.2149
			1	105.2149
20/08/2025	12:36:39.317	2		105.2001
			2	105.2001
			2	105.2001
20/08/2025	12:36:33.184	1		105.2199
			1	105.2199
			1	105.2199
20/08/2025	12:36:01.803	1		105.2149
			1	105.2149
			1	105.2149
20/08/2025	12:36:01.603	3		105.2199
			3	105.2199
			3	105.2199
20/08/2025	12:35:58.888	1		105.2049
			1	105.2049
			1	105.2049
20/08/2025	12:35:32.024	1		105.2049
			1	105.2049
			1	105.2049
20/08/2025	12:35:09.999	1		105.1801
			1	105.1801
			1	105.1801
20/08/2025	12:34:59.833	2		105.1851
			2	105.1851
			2	105.1851
20/08/2025	12:34:59.431	3		105.1751
			3	105.1751
			3	105.1751
20/08/2025	12:34:43.232	10		105.1849
			10	105.1849
			10	105.1849
20/08/2025	12:33:59.867	2		105.1749
			2	105.1749
			2	105.1749
20/08/2025	12:33:14.697	1		105.1799
			1	105.1799
			1	105.1799
20/08/2025	12:32:38.890	2		105.2099
			2	105.2099
			2	105.2099
20/08/2025	12:32:35.071	34		105.1999
			34	105.1999
			34	105.1999
20/08/2025	12:32:15.348	2		105.2099
			2	105.2099
			2	105.2099
20/08/2025	12:32:13.539	2		105.2099
			2	105.2099
			2	105.2099
20/08/2025	12:32:03.584	1		105.2099
			1	105.2099
			1	105.2099
20/08/2025	12:31:49.601	3		105.1851
			3	105.1851
			3	105.1851
20/08/2025	12:31:14.798	1		105.2299
			1	105.2299
			1	105.2299
20/08/2025	12:31:01.210	3		105.2249
			3	105.2249
			3	105.2249
20/08/2025	12:31:00.913	2		105.2299
			2	105.2299
			2	105.2299
20/08/2025	12:30:29.023	1		105.2499
			1	105.2499
			1	105.2499
20/08/2025	12:30:18.661	2		105.2499
			2	105.2499
			2	105.2499
20/08/2025	12:30:15.035	3		105.2301
			3	105.2301
			3	105.2301
20/08/2025	12:29:36.410	57		105.2549
			57	105.2549
			57	105.2549

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: 105.1401 / Ask: 105.1599
Volume: 12 930
-0.21%

Top 5 Turnover

Realtime Quotes
Last Update:
20/08/2025 @ 14:51:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice